{ "symbol": "OPENUSDT", "fetched_at": "2026-04-10T08:57:23.158816", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.427, "high": 0.4418, "low": 0.4264, "close": 0.4332, "volume": 832497.6, "close_time": 1760259599999, "quote_volume": 362281.68376, "trades": 7036, "taker_buy_base": 469667.2, "taker_buy_quote": 204373.82904 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.4331, "high": 0.48, "low": 0.4281, "close": 0.4545, "volume": 4049071.4, "close_time": 1760263199999, "quote_volume": 1855572.38839, "trades": 26877, "taker_buy_base": 2223298.5, "taker_buy_quote": 1019032.48559 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.4546, "high": 0.4596, "low": 0.4421, "close": 0.4442, "volume": 1138997.7, "close_time": 1760266799999, "quote_volume": 513060.23373, "trades": 8966, "taker_buy_base": 600266.5, "taker_buy_quote": 270577.1016 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.4438, "high": 0.457, "low": 0.4432, "close": 0.4512, "volume": 620674.6, "close_time": 1760270399999, "quote_volume": 279003.8127, "trades": 6663, "taker_buy_base": 319575.4, "taker_buy_quote": 143690.31241 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.451, "high": 0.4697, "low": 0.443, "close": 0.4513, "volume": 1904902.6, "close_time": 1760273999999, "quote_volume": 860296.19244, "trades": 11027, "taker_buy_base": 1014172.3, "taker_buy_quote": 458085.90959 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.4513, "high": 0.4528, "low": 0.4324, "close": 0.4373, "volume": 1372447.8, "close_time": 1760277599999, "quote_volume": 604023.93791, "trades": 8578, "taker_buy_base": 587628.9, "taker_buy_quote": 258449.28446 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.4372, "high": 0.4488, "low": 0.4321, "close": 0.4444, "volume": 1371919.0, "close_time": 1760281199999, "quote_volume": 605651.14132, "trades": 10466, "taker_buy_base": 760868.3, "taker_buy_quote": 336220.90838 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.4445, "high": 0.4541, "low": 0.4409, "close": 0.4538, "volume": 1558290.9, "close_time": 1760284799999, "quote_volume": 696805.40303, "trades": 11464, "taker_buy_base": 865419.2, "taker_buy_quote": 387253.67481 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4538, "high": 0.4585, "low": 0.4462, "close": 0.4521, "volume": 1572357.8, "close_time": 1760288399999, "quote_volume": 713125.45834, "trades": 12167, "taker_buy_base": 840307.4, "taker_buy_quote": 381575.56357 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.4523, "high": 0.4548, "low": 0.4474, "close": 0.4529, "volume": 757773.5, "close_time": 1760291999999, "quote_volume": 342383.95405, "trades": 6699, "taker_buy_base": 420233.8, "taker_buy_quote": 189934.02569 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.4529, "high": 0.4543, "low": 0.4412, "close": 0.4439, "volume": 618901.9, "close_time": 1760295599999, "quote_volume": 276717.47056, "trades": 5389, "taker_buy_base": 300286.7, "taker_buy_quote": 134193.79039 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.4439, "high": 0.4514, "low": 0.4431, "close": 0.445, "volume": 558798.3, "close_time": 1760299199999, "quote_volume": 249598.8088, "trades": 3735, "taker_buy_base": 317592.8, "taker_buy_quote": 141910.26589 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.445, "high": 0.4464, "low": 0.4326, "close": 0.4349, "volume": 815477.3, "close_time": 1760302799999, "quote_volume": 359204.86463, "trades": 5948, "taker_buy_base": 456721.3, "taker_buy_quote": 201233.22409 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.4349, "high": 0.4411, "low": 0.4291, "close": 0.4349, "volume": 612617.5, "close_time": 1760306399999, "quote_volume": 266259.4729, "trades": 4644, "taker_buy_base": 301604.3, "taker_buy_quote": 131231.87905 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.435, "high": 0.4395, "low": 0.4317, "close": 0.4395, "volume": 613202.9, "close_time": 1760309999999, "quote_volume": 267089.27981, "trades": 5971, "taker_buy_base": 332248.3, "taker_buy_quote": 144759.23941 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.4395, "high": 0.4408, "low": 0.4339, "close": 0.4384, "volume": 439749.2, "close_time": 1760313599999, "quote_volume": 192229.90122, "trades": 5157, "taker_buy_base": 231761.3, "taker_buy_quote": 101301.2738 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4382, "high": 0.47, "low": 0.4356, "close": 0.4494, "volume": 3702113.5, "close_time": 1760317199999, "quote_volume": 1679919.62695, "trades": 24411, "taker_buy_base": 2150849.9, "taker_buy_quote": 975295.93484 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.4494, "high": 0.459, "low": 0.4464, "close": 0.4511, "volume": 1050971.3, "close_time": 1760320799999, "quote_volume": 476367.14225, "trades": 8781, "taker_buy_base": 599895.4, "taker_buy_quote": 271764.05682 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.4511, "high": 0.464, "low": 0.4506, "close": 0.4546, "volume": 922099.8, "close_time": 1760324399999, "quote_volume": 420693.9802, "trades": 7549, "taker_buy_base": 492880.3, "taker_buy_quote": 224801.78469 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.4545, "high": 0.4554, "low": 0.445, "close": 0.4491, "volume": 684502.1, "close_time": 1760327999999, "quote_volume": 308071.38256, "trades": 6305, "taker_buy_base": 309567.9, "taker_buy_quote": 139424.15206 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4491, "high": 0.4524, "low": 0.4386, "close": 0.4458, "volume": 545417.4, "close_time": 1760331599999, "quote_volume": 243365.37461, "trades": 4976, "taker_buy_base": 295978.2, "taker_buy_quote": 132135.01219 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.4457, "high": 0.4468, "low": 0.4404, "close": 0.4407, "volume": 297896.8, "close_time": 1760335199999, "quote_volume": 132024.44284, "trades": 3545, "taker_buy_base": 140384.9, "taker_buy_quote": 62215.91576 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.4407, "high": 0.4473, "low": 0.4399, "close": 0.4446, "volume": 291721.7, "close_time": 1760338799999, "quote_volume": 129523.1132, "trades": 3511, "taker_buy_base": 177226.3, "taker_buy_quote": 78636.58697 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.4447, "high": 0.4519, "low": 0.4422, "close": 0.4455, "volume": 473739.5, "close_time": 1760342399999, "quote_volume": 212351.35469, "trades": 5069, "taker_buy_base": 259586.5, "taker_buy_quote": 116422.2115 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4457, "high": 0.4516, "low": 0.4445, "close": 0.4507, "volume": 449730.6, "close_time": 1760345999999, "quote_volume": 201722.31222, "trades": 4446, "taker_buy_base": 269086.6, "taker_buy_quote": 120761.85359 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.4507, "high": 0.46, "low": 0.45, "close": 0.4536, "volume": 715354.4, "close_time": 1760349599999, "quote_volume": 324588.31609, "trades": 6857, "taker_buy_base": 375301.3, "taker_buy_quote": 170364.40398 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.4537, "high": 0.4556, "low": 0.4482, "close": 0.4492, "volume": 546515.3, "close_time": 1760353199999, "quote_volume": 246702.79402, "trades": 4728, "taker_buy_base": 303083.2, "taker_buy_quote": 136836.84956 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.4491, "high": 0.4491, "low": 0.4311, "close": 0.4381, "volume": 1431245.8, "close_time": 1760356799999, "quote_volume": 627047.96178, "trades": 8507, "taker_buy_base": 655983.9, "taker_buy_quote": 287477.45364 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.438, "high": 0.4466, "low": 0.4345, "close": 0.4402, "volume": 618902.6, "close_time": 1760360399999, "quote_volume": 273092.38601, "trades": 5976, "taker_buy_base": 376894.7, "taker_buy_quote": 166386.24918 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.4402, "high": 0.4529, "low": 0.4386, "close": 0.4512, "volume": 1322885.8, "close_time": 1760363999999, "quote_volume": 590450.71622, "trades": 10663, "taker_buy_base": 760963.8, "taker_buy_quote": 339660.88866 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.451, "high": 0.4522, "low": 0.4352, "close": 0.437, "volume": 1180113.6, "close_time": 1760367599999, "quote_volume": 522484.04266, "trades": 9044, "taker_buy_base": 660155.9, "taker_buy_quote": 292213.99371 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.437, "high": 0.4469, "low": 0.436, "close": 0.4442, "volume": 425096.7, "close_time": 1760371199999, "quote_volume": 187584.23359, "trades": 5325, "taker_buy_base": 221261.9, "taker_buy_quote": 97550.02798 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4442, "high": 0.4487, "low": 0.4427, "close": 0.4456, "volume": 729728.7, "close_time": 1760374799999, "quote_volume": 324910.06607, "trades": 5753, "taker_buy_base": 466525.3, "taker_buy_quote": 207706.76012 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.4455, "high": 0.4512, "low": 0.4439, "close": 0.4511, "volume": 528625.4, "close_time": 1760378399999, "quote_volume": 236045.34371, "trades": 4884, "taker_buy_base": 336694.9, "taker_buy_quote": 150295.84558 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.4512, "high": 0.452, "low": 0.444, "close": 0.4457, "volume": 596215.0, "close_time": 1760381999999, "quote_volume": 267247.13437, "trades": 5105, "taker_buy_base": 352318.0, "taker_buy_quote": 157890.82298 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.4457, "high": 0.4477, "low": 0.4441, "close": 0.4469, "volume": 329474.7, "close_time": 1760385599999, "quote_volume": 147009.19788, "trades": 3831, "taker_buy_base": 223440.3, "taker_buy_quote": 99705.16561 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4469, "high": 0.4494, "low": 0.4443, "close": 0.4492, "volume": 300256.0, "close_time": 1760389199999, "quote_volume": 133876.85309, "trades": 3194, "taker_buy_base": 189950.2, "taker_buy_quote": 84687.33701 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4492, "high": 0.4573, "low": 0.4482, "close": 0.4548, "volume": 411472.4, "close_time": 1760392799999, "quote_volume": 186383.07623, "trades": 3254, "taker_buy_base": 269538.6, "taker_buy_quote": 122151.74027 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4547, "high": 0.4599, "low": 0.4503, "close": 0.4527, "volume": 380189.9, "close_time": 1760396399999, "quote_volume": 172776.74491, "trades": 3914, "taker_buy_base": 195905.8, "taker_buy_quote": 89028.16631 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4527, "high": 0.4615, "low": 0.4513, "close": 0.4567, "volume": 840877.1, "close_time": 1760399999999, "quote_volume": 383223.77228, "trades": 4314, "taker_buy_base": 502292.1, "taker_buy_quote": 229022.7224 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4565, "high": 0.4565, "low": 0.444, "close": 0.4462, "volume": 1021305.2, "close_time": 1760403599999, "quote_volume": 458398.34297, "trades": 5716, "taker_buy_base": 516565.8, "taker_buy_quote": 231846.50903 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4461, "high": 0.4498, "low": 0.4437, "close": 0.445, "volume": 398830.7, "close_time": 1760407199999, "quote_volume": 177972.30295, "trades": 3530, "taker_buy_base": 192432.0, "taker_buy_quote": 85883.23801 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.4448, "high": 0.4455, "low": 0.4352, "close": 0.436, "volume": 673060.3, "close_time": 1760410799999, "quote_volume": 295839.43204, "trades": 5689, "taker_buy_base": 302032.0, "taker_buy_quote": 132714.363 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.436, "high": 0.4361, "low": 0.4262, "close": 0.4297, "volume": 889384.4, "close_time": 1760414399999, "quote_volume": 382897.39544, "trades": 5984, "taker_buy_base": 351870.2, "taker_buy_quote": 151502.2273 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4297, "high": 0.4301, "low": 0.4145, "close": 0.4173, "volume": 901786.0, "close_time": 1760417999999, "quote_volume": 380534.67936, "trades": 7197, "taker_buy_base": 456531.4, "taker_buy_quote": 192553.27416 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.4173, "high": 0.4203, "low": 0.4072, "close": 0.4091, "volume": 929664.0, "close_time": 1760421599999, "quote_volume": 383885.30483, "trades": 6790, "taker_buy_base": 435418.9, "taker_buy_quote": 179882.88456 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.4093, "high": 0.4135, "low": 0.3912, "close": 0.4075, "volume": 1351955.6, "close_time": 1760425199999, "quote_volume": 543944.90766, "trades": 9549, "taker_buy_base": 720943.8, "taker_buy_quote": 290100.45946 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.4075, "high": 0.4099, "low": 0.397, "close": 0.3988, "volume": 1017414.4, "close_time": 1760428799999, "quote_volume": 411117.10129, "trades": 7783, "taker_buy_base": 449302.8, "taker_buy_quote": 181680.7854 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3988, "high": 0.4055, "low": 0.3942, "close": 0.4016, "volume": 502883.9, "close_time": 1760432399999, "quote_volume": 200720.0406, "trades": 5581, "taker_buy_base": 258292.6, "taker_buy_quote": 103141.07371 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.4015, "high": 0.4072, "low": 0.4013, "close": 0.4041, "volume": 309731.4, "close_time": 1760435999999, "quote_volume": 125224.11394, "trades": 3942, "taker_buy_base": 147472.2, "taker_buy_quote": 59622.78135 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.4041, "high": 0.4082, "low": 0.3966, "close": 0.4069, "volume": 638755.5, "close_time": 1760439599999, "quote_volume": 255973.81333, "trades": 5642, "taker_buy_base": 287009.3, "taker_buy_quote": 115230.12201 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.407, "high": 0.4139, "low": 0.4068, "close": 0.4083, "volume": 655088.5, "close_time": 1760443199999, "quote_volume": 268870.03102, "trades": 4417, "taker_buy_base": 410636.9, "taker_buy_quote": 168555.13232 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4085, "high": 0.4085, "low": 0.3989, "close": 0.4015, "volume": 541788.5, "close_time": 1760446799999, "quote_volume": 218448.93198, "trades": 4304, "taker_buy_base": 287417.7, "taker_buy_quote": 115923.56038 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.4014, "high": 0.4077, "low": 0.3959, "close": 0.404, "volume": 828898.5, "close_time": 1760450399999, "quote_volume": 333287.3217, "trades": 6708, "taker_buy_base": 443938.9, "taker_buy_quote": 178898.51096 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.4039, "high": 0.411, "low": 0.4013, "close": 0.4068, "volume": 572848.4, "close_time": 1760453999999, "quote_volume": 233063.09723, "trades": 6762, "taker_buy_base": 309457.8, "taker_buy_quote": 125952.02842 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.4069, "high": 0.4189, "low": 0.4063, "close": 0.4177, "volume": 677874.3, "close_time": 1760457599999, "quote_volume": 278611.3416, "trades": 6178, "taker_buy_base": 312189.0, "taker_buy_quote": 128367.1013 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4176, "high": 0.4215, "low": 0.4112, "close": 0.4142, "volume": 1034250.9, "close_time": 1760461199999, "quote_volume": 430957.43371, "trades": 7991, "taker_buy_base": 568485.3, "taker_buy_quote": 236907.07887 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.4143, "high": 0.4199, "low": 0.4089, "close": 0.4154, "volume": 471040.8, "close_time": 1760464799999, "quote_volume": 195706.7687, "trades": 5673, "taker_buy_base": 242298.5, "taker_buy_quote": 100795.88112 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.4154, "high": 0.4216, "low": 0.4154, "close": 0.419, "volume": 196814.4, "close_time": 1760468399999, "quote_volume": 82399.76784, "trades": 3621, "taker_buy_base": 116569.5, "taker_buy_quote": 48778.30393 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.4191, "high": 0.4276, "low": 0.4155, "close": 0.4184, "volume": 668582.6, "close_time": 1760471999999, "quote_volume": 281405.05862, "trades": 5847, "taker_buy_base": 249568.4, "taker_buy_quote": 105186.56952 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4184, "high": 0.4242, "low": 0.416, "close": 0.4218, "volume": 280770.1, "close_time": 1760475599999, "quote_volume": 117601.29518, "trades": 3136, "taker_buy_base": 163376.0, "taker_buy_quote": 68478.74997 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4219, "high": 0.425, "low": 0.4183, "close": 0.4248, "volume": 448142.1, "close_time": 1760479199999, "quote_volume": 188489.49322, "trades": 2628, "taker_buy_base": 261013.3, "taker_buy_quote": 109760.4067 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.4248, "high": 0.4277, "low": 0.4202, "close": 0.4214, "volume": 343525.9, "close_time": 1760482799999, "quote_volume": 145713.38538, "trades": 3356, "taker_buy_base": 140612.8, "taker_buy_quote": 59541.61019 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.4214, "high": 0.4266, "low": 0.421, "close": 0.4252, "volume": 268598.6, "close_time": 1760486399999, "quote_volume": 114038.59303, "trades": 2373, "taker_buy_base": 193799.2, "taker_buy_quote": 82235.62088 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4251, "high": 0.4307, "low": 0.4136, "close": 0.4165, "volume": 835824.0, "close_time": 1760489999999, "quote_volume": 351735.07615, "trades": 6584, "taker_buy_base": 376349.2, "taker_buy_quote": 158493.78579 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.4164, "high": 0.4175, "low": 0.4072, "close": 0.4113, "volume": 607445.4, "close_time": 1760493599999, "quote_volume": 249504.09471, "trades": 5210, "taker_buy_base": 326301.6, "taker_buy_quote": 133982.51057 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.4112, "high": 0.4178, "low": 0.4102, "close": 0.414, "volume": 429776.4, "close_time": 1760497199999, "quote_volume": 177990.84205, "trades": 4961, "taker_buy_base": 204207.2, "taker_buy_quote": 84576.12383 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.414, "high": 0.4156, "low": 0.4066, "close": 0.4106, "volume": 285489.4, "close_time": 1760500799999, "quote_volume": 117228.36188, "trades": 3614, "taker_buy_base": 154337.3, "taker_buy_quote": 63403.47704 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4107, "high": 0.4137, "low": 0.4082, "close": 0.4129, "volume": 294247.4, "close_time": 1760504399999, "quote_volume": 121001.1767, "trades": 3933, "taker_buy_base": 186167.3, "taker_buy_quote": 76524.457 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.4129, "high": 0.4158, "low": 0.4065, "close": 0.4078, "volume": 452021.3, "close_time": 1760507999999, "quote_volume": 185444.4867, "trades": 4087, "taker_buy_base": 199909.8, "taker_buy_quote": 82044.67356 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.4078, "high": 0.4082, "low": 0.3963, "close": 0.4053, "volume": 758208.2, "close_time": 1760511599999, "quote_volume": 305224.77449, "trades": 5683, "taker_buy_base": 364315.2, "taker_buy_quote": 146573.52872 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.4053, "high": 0.4126, "low": 0.4023, "close": 0.4089, "volume": 482629.6, "close_time": 1760515199999, "quote_volume": 196482.44368, "trades": 4711, "taker_buy_base": 322256.7, "taker_buy_quote": 131276.05288 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4089, "high": 0.4212, "low": 0.4073, "close": 0.412, "volume": 921005.4, "close_time": 1760518799999, "quote_volume": 381972.08088, "trades": 5674, "taker_buy_base": 533814.6, "taker_buy_quote": 221543.36122 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.4119, "high": 0.4143, "low": 0.4053, "close": 0.4064, "volume": 719925.2, "close_time": 1760522399999, "quote_volume": 295122.50655, "trades": 4296, "taker_buy_base": 347018.7, "taker_buy_quote": 142416.47744 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.4064, "high": 0.4091, "low": 0.4015, "close": 0.4031, "volume": 256279.9, "close_time": 1760525999999, "quote_volume": 103589.76703, "trades": 2755, "taker_buy_base": 137351.5, "taker_buy_quote": 55523.43025 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.4031, "high": 0.4063, "low": 0.3999, "close": 0.4028, "volume": 484699.1, "close_time": 1760529599999, "quote_volume": 195340.48546, "trades": 3344, "taker_buy_base": 240357.9, "taker_buy_quote": 96922.20271 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4027, "high": 0.4087, "low": 0.4004, "close": 0.4041, "volume": 451904.0, "close_time": 1760533199999, "quote_volume": 182649.76997, "trades": 4111, "taker_buy_base": 256229.1, "taker_buy_quote": 103546.94334 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.4041, "high": 0.4077, "low": 0.3939, "close": 0.4018, "volume": 1186321.0, "close_time": 1760536799999, "quote_volume": 474240.94612, "trades": 7552, "taker_buy_base": 538182.4, "taker_buy_quote": 215302.1387 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.4018, "high": 0.4083, "low": 0.3957, "close": 0.3983, "volume": 863354.3, "close_time": 1760540399999, "quote_volume": 346734.55759, "trades": 7383, "taker_buy_base": 456427.1, "taker_buy_quote": 183592.52421 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3983, "high": 0.4026, "low": 0.3932, "close": 0.398, "volume": 651636.4, "close_time": 1760543999999, "quote_volume": 258851.59238, "trades": 7479, "taker_buy_base": 338912.7, "taker_buy_quote": 134629.2388 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3981, "high": 0.4053, "low": 0.3953, "close": 0.4032, "volume": 421179.8, "close_time": 1760547599999, "quote_volume": 168583.17058, "trades": 5009, "taker_buy_base": 245166.3, "taker_buy_quote": 98140.51163 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.4032, "high": 0.4035, "low": 0.3954, "close": 0.4008, "volume": 344546.4, "close_time": 1760551199999, "quote_volume": 137628.61665, "trades": 4470, "taker_buy_base": 165248.4, "taker_buy_quote": 65971.20267 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.4009, "high": 0.4037, "low": 0.3981, "close": 0.4026, "volume": 129595.4, "close_time": 1760554799999, "quote_volume": 51945.37134, "trades": 2406, "taker_buy_base": 70232.1, "taker_buy_quote": 28145.99819 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.4025, "high": 0.4037, "low": 0.3951, "close": 0.3976, "volume": 189906.3, "close_time": 1760558399999, "quote_volume": 75807.46843, "trades": 2740, "taker_buy_base": 105567.7, "taker_buy_quote": 42124.05098 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3977, "high": 0.3983, "low": 0.3847, "close": 0.3899, "volume": 624735.4, "close_time": 1760561999999, "quote_volume": 244433.78338, "trades": 4378, "taker_buy_base": 357137.0, "taker_buy_quote": 139638.55732 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3899, "high": 0.3925, "low": 0.3836, "close": 0.3859, "volume": 306243.9, "close_time": 1760565599999, "quote_volume": 119045.37222, "trades": 3108, "taker_buy_base": 169138.0, "taker_buy_quote": 65714.62157 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.386, "high": 0.3922, "low": 0.3852, "close": 0.3864, "volume": 391750.8, "close_time": 1760569199999, "quote_volume": 152149.72522, "trades": 3399, "taker_buy_base": 155173.8, "taker_buy_quote": 60252.65024 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3864, "high": 0.3939, "low": 0.386, "close": 0.3927, "volume": 664560.0, "close_time": 1760572799999, "quote_volume": 258412.48355, "trades": 3877, "taker_buy_base": 347050.6, "taker_buy_quote": 135048.90905 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3927, "high": 0.3927, "low": 0.378, "close": 0.379, "volume": 626331.0, "close_time": 1760576399999, "quote_volume": 240693.8946, "trades": 4350, "taker_buy_base": 204107.5, "taker_buy_quote": 78546.90776 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.379, "high": 0.3838, "low": 0.3743, "close": 0.3764, "volume": 751083.9, "close_time": 1760579999999, "quote_volume": 284413.36703, "trades": 3719, "taker_buy_base": 371189.1, "taker_buy_quote": 140721.48105 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.3765, "high": 0.3834, "low": 0.3754, "close": 0.383, "volume": 686002.0, "close_time": 1760583599999, "quote_volume": 259932.70348, "trades": 4317, "taker_buy_base": 410820.5, "taker_buy_quote": 155718.11097 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3829, "high": 0.3832, "low": 0.3779, "close": 0.3786, "volume": 467934.1, "close_time": 1760587199999, "quote_volume": 178307.82579, "trades": 3597, "taker_buy_base": 224475.8, "taker_buy_quote": 85562.23003 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3787, "high": 0.3832, "low": 0.377, "close": 0.3783, "volume": 697544.4, "close_time": 1760590799999, "quote_volume": 265502.65463, "trades": 3250, "taker_buy_base": 226902.3, "taker_buy_quote": 86379.05575 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.3783, "high": 0.3834, "low": 0.3734, "close": 0.3795, "volume": 479589.5, "close_time": 1760594399999, "quote_volume": 181073.54066, "trades": 3242, "taker_buy_base": 211465.5, "taker_buy_quote": 79961.60982 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3794, "high": 0.3874, "low": 0.3787, "close": 0.3864, "volume": 429408.9, "close_time": 1760597999999, "quote_volume": 164718.52183, "trades": 3078, "taker_buy_base": 216307.3, "taker_buy_quote": 82877.31186 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3865, "high": 0.3869, "low": 0.381, "close": 0.3834, "volume": 195192.7, "close_time": 1760601599999, "quote_volume": 74916.7364, "trades": 2368, "taker_buy_base": 82471.6, "taker_buy_quote": 31638.15092 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3834, "high": 0.384, "low": 0.3753, "close": 0.3774, "volume": 581965.1, "close_time": 1760605199999, "quote_volume": 220366.4664, "trades": 2797, "taker_buy_base": 276358.4, "taker_buy_quote": 104594.42509 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3772, "high": 0.3872, "low": 0.3691, "close": 0.3838, "volume": 990554.2, "close_time": 1760608799999, "quote_volume": 374222.93568, "trades": 6309, "taker_buy_base": 490449.2, "taker_buy_quote": 185267.22067 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.3838, "high": 0.3907, "low": 0.3825, "close": 0.3885, "volume": 362434.3, "close_time": 1760612399999, "quote_volume": 140368.38906, "trades": 3906, "taker_buy_base": 152878.7, "taker_buy_quote": 59225.08094 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3885, "high": 0.3911, "low": 0.385, "close": 0.3886, "volume": 267130.7, "close_time": 1760615999999, "quote_volume": 103663.88123, "trades": 2792, "taker_buy_base": 109895.1, "taker_buy_quote": 42689.8166 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3886, "high": 0.3955, "low": 0.3885, "close": 0.3921, "volume": 554878.0, "close_time": 1760619599999, "quote_volume": 217786.48865, "trades": 5050, "taker_buy_base": 280295.6, "taker_buy_quote": 109964.1764 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.392, "high": 0.395, "low": 0.3853, "close": 0.3864, "volume": 667922.7, "close_time": 1760623199999, "quote_volume": 261001.72338, "trades": 7175, "taker_buy_base": 333160.9, "taker_buy_quote": 130227.90368 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3864, "high": 0.3922, "low": 0.3805, "close": 0.3847, "volume": 780454.0, "close_time": 1760626799999, "quote_volume": 300862.19722, "trades": 8608, "taker_buy_base": 380355.1, "taker_buy_quote": 146662.52018 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3847, "high": 0.3855, "low": 0.3653, "close": 0.3685, "volume": 1011478.5, "close_time": 1760630399999, "quote_volume": 379596.53454, "trades": 9765, "taker_buy_base": 539146.0, "taker_buy_quote": 202738.67142 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3683, "high": 0.3754, "low": 0.36, "close": 0.3749, "volume": 1024450.0, "close_time": 1760633999999, "quote_volume": 374765.58944, "trades": 9569, "taker_buy_base": 493353.4, "taker_buy_quote": 180813.61943 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.375, "high": 0.375, "low": 0.3624, "close": 0.3633, "volume": 411866.7, "close_time": 1760637599999, "quote_volume": 152011.92671, "trades": 5409, "taker_buy_base": 239541.6, "taker_buy_quote": 88430.77385 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.3633, "high": 0.3693, "low": 0.3604, "close": 0.3669, "volume": 409072.7, "close_time": 1760641199999, "quote_volume": 148963.69423, "trades": 5337, "taker_buy_base": 244134.5, "taker_buy_quote": 88843.08106 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.367, "high": 0.3681, "low": 0.3576, "close": 0.3633, "volume": 321805.5, "close_time": 1760644799999, "quote_volume": 116809.19662, "trades": 5419, "taker_buy_base": 170405.0, "taker_buy_quote": 61887.85058 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3632, "high": 0.366, "low": 0.359, "close": 0.3627, "volume": 260271.0, "close_time": 1760648399999, "quote_volume": 94348.5372, "trades": 4532, "taker_buy_base": 149698.5, "taker_buy_quote": 54246.40857 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3628, "high": 0.369, "low": 0.3628, "close": 0.368, "volume": 142815.3, "close_time": 1760651999999, "quote_volume": 52327.99638, "trades": 2109, "taker_buy_base": 61546.4, "taker_buy_quote": 22530.36225 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.368, "high": 0.3684, "low": 0.3637, "close": 0.365, "volume": 267067.9, "close_time": 1760655599999, "quote_volume": 97766.16885, "trades": 2269, "taker_buy_base": 132961.7, "taker_buy_quote": 48658.8294 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.365, "high": 0.3677, "low": 0.3637, "close": 0.3639, "volume": 191211.0, "close_time": 1760659199999, "quote_volume": 69875.11705, "trades": 2332, "taker_buy_base": 76773.5, "taker_buy_quote": 28067.03051 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3637, "high": 0.3641, "low": 0.3564, "close": 0.3576, "volume": 407520.3, "close_time": 1760662799999, "quote_volume": 146960.32875, "trades": 3626, "taker_buy_base": 182408.8, "taker_buy_quote": 65901.88314 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3578, "high": 0.3627, "low": 0.3568, "close": 0.3608, "volume": 182306.5, "close_time": 1760666399999, "quote_volume": 65523.31798, "trades": 3386, "taker_buy_base": 88594.0, "taker_buy_quote": 31835.58851 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.361, "high": 0.3639, "low": 0.3568, "close": 0.3579, "volume": 357268.6, "close_time": 1760669999999, "quote_volume": 128639.52054, "trades": 3705, "taker_buy_base": 202525.1, "taker_buy_quote": 72944.76482 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3579, "high": 0.3602, "low": 0.3576, "close": 0.3581, "volume": 140929.3, "close_time": 1760673599999, "quote_volume": 50566.86311, "trades": 2082, "taker_buy_base": 60502.9, "taker_buy_quote": 21712.61765 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3582, "high": 0.3592, "low": 0.3536, "close": 0.3564, "volume": 365454.6, "close_time": 1760677199999, "quote_volume": 130133.10042, "trades": 3056, "taker_buy_base": 168210.1, "taker_buy_quote": 59894.28476 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3566, "high": 0.3575, "low": 0.3525, "close": 0.3546, "volume": 192443.3, "close_time": 1760680799999, "quote_volume": 68447.74261, "trades": 2385, "taker_buy_base": 76164.0, "taker_buy_quote": 27098.52565 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3547, "high": 0.3568, "low": 0.3356, "close": 0.3381, "volume": 1142592.1, "close_time": 1760684399999, "quote_volume": 392113.9967, "trades": 8405, "taker_buy_base": 575934.9, "taker_buy_quote": 197610.42817 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.338, "high": 0.3388, "low": 0.3239, "close": 0.3259, "volume": 1289912.4, "close_time": 1760687999999, "quote_volume": 426901.90898, "trades": 10629, "taker_buy_base": 650066.3, "taker_buy_quote": 215150.54921 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.326, "high": 0.3284, "low": 0.3197, "close": 0.3244, "volume": 776113.9, "close_time": 1760691599999, "quote_volume": 250979.91871, "trades": 8572, "taker_buy_base": 368841.5, "taker_buy_quote": 119250.77057 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3244, "high": 0.336, "low": 0.3232, "close": 0.3297, "volume": 642186.6, "close_time": 1760695199999, "quote_volume": 212479.72746, "trades": 6704, "taker_buy_base": 306555.0, "taker_buy_quote": 101254.26479 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3297, "high": 0.3335, "low": 0.3241, "close": 0.3306, "volume": 549521.2, "close_time": 1760698799999, "quote_volume": 180729.98067, "trades": 6433, "taker_buy_base": 317172.8, "taker_buy_quote": 104396.05609 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3307, "high": 0.3443, "low": 0.3304, "close": 0.343, "volume": 876808.0, "close_time": 1760702399999, "quote_volume": 297980.00135, "trades": 7874, "taker_buy_base": 449324.9, "taker_buy_quote": 152591.4062 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.343, "high": 0.3457, "low": 0.3359, "close": 0.3363, "volume": 715096.9, "close_time": 1760705999999, "quote_volume": 244225.82158, "trades": 4042, "taker_buy_base": 221984.0, "taker_buy_quote": 75861.95962 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3363, "high": 0.3428, "low": 0.3335, "close": 0.34, "volume": 777866.5, "close_time": 1760709599999, "quote_volume": 263082.67238, "trades": 7227, "taker_buy_base": 434325.5, "taker_buy_quote": 146843.96926 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.34, "high": 0.343, "low": 0.3326, "close": 0.3387, "volume": 543286.8, "close_time": 1760713199999, "quote_volume": 183424.03421, "trades": 7819, "taker_buy_base": 233784.7, "taker_buy_quote": 78958.59278 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3387, "high": 0.3454, "low": 0.3379, "close": 0.3453, "volume": 444831.4, "close_time": 1760716799999, "quote_volume": 152016.72112, "trades": 6263, "taker_buy_base": 245105.7, "taker_buy_quote": 83773.13805 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3452, "high": 0.3494, "low": 0.3385, "close": 0.3392, "volume": 657132.8, "close_time": 1760720399999, "quote_volume": 226742.9833, "trades": 5716, "taker_buy_base": 232258.4, "taker_buy_quote": 80100.87611 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3392, "high": 0.3436, "low": 0.3391, "close": 0.3423, "volume": 182259.3, "close_time": 1760723999999, "quote_volume": 62252.26856, "trades": 3791, "taker_buy_base": 102171.0, "taker_buy_quote": 34894.4562 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3423, "high": 0.3462, "low": 0.3413, "close": 0.3419, "volume": 187592.5, "close_time": 1760727599999, "quote_volume": 64496.88953, "trades": 3106, "taker_buy_base": 92016.1, "taker_buy_quote": 31642.86577 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.342, "high": 0.3428, "low": 0.3383, "close": 0.3396, "volume": 176849.3, "close_time": 1760731199999, "quote_volume": 60114.78531, "trades": 2720, "taker_buy_base": 73202.2, "taker_buy_quote": 24896.0817 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3398, "high": 0.3444, "low": 0.3384, "close": 0.3429, "volume": 180142.7, "close_time": 1760734799999, "quote_volume": 61570.54943, "trades": 1889, "taker_buy_base": 89135.4, "taker_buy_quote": 30481.59821 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3429, "high": 0.3485, "low": 0.3428, "close": 0.3467, "volume": 165251.5, "close_time": 1760738399999, "quote_volume": 57221.80203, "trades": 1436, "taker_buy_base": 85600.5, "taker_buy_quote": 29611.99453 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3467, "high": 0.3477, "low": 0.342, "close": 0.3439, "volume": 410878.5, "close_time": 1760741999999, "quote_volume": 141518.61771, "trades": 2355, "taker_buy_base": 153557.5, "taker_buy_quote": 52872.12946 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3439, "high": 0.3444, "low": 0.3409, "close": 0.3429, "volume": 127996.1, "close_time": 1760745599999, "quote_volume": 43838.00087, "trades": 1356, "taker_buy_base": 64888.0, "taker_buy_quote": 22227.56819 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3428, "high": 0.3449, "low": 0.3406, "close": 0.3439, "volume": 279580.0, "close_time": 1760749199999, "quote_volume": 95989.33074, "trades": 2090, "taker_buy_base": 105737.4, "taker_buy_quote": 36281.20961 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3439, "high": 0.3547, "low": 0.3439, "close": 0.3528, "volume": 493991.3, "close_time": 1760752799999, "quote_volume": 173438.95383, "trades": 3977, "taker_buy_base": 286016.7, "taker_buy_quote": 100443.019 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3529, "high": 0.3563, "low": 0.3475, "close": 0.3494, "volume": 326257.3, "close_time": 1760756399999, "quote_volume": 114998.68321, "trades": 2852, "taker_buy_base": 177079.8, "taker_buy_quote": 62365.60679 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3495, "high": 0.3536, "low": 0.3485, "close": 0.3524, "volume": 89212.1, "close_time": 1760759999999, "quote_volume": 31371.82899, "trades": 1407, "taker_buy_base": 33164.5, "taker_buy_quote": 11665.00962 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3523, "high": 0.3524, "low": 0.343, "close": 0.3433, "volume": 285088.7, "close_time": 1760763599999, "quote_volume": 99078.24481, "trades": 2127, "taker_buy_base": 111336.8, "taker_buy_quote": 38701.57716 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3433, "high": 0.346, "low": 0.3407, "close": 0.3452, "volume": 146609.1, "close_time": 1760767199999, "quote_volume": 50378.81072, "trades": 1466, "taker_buy_base": 55910.4, "taker_buy_quote": 19191.31763 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3452, "high": 0.3463, "low": 0.3387, "close": 0.3417, "volume": 450117.4, "close_time": 1760770799999, "quote_volume": 154088.15852, "trades": 2849, "taker_buy_base": 277950.3, "taker_buy_quote": 95143.07824 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3418, "high": 0.3503, "low": 0.3417, "close": 0.3429, "volume": 506739.4, "close_time": 1760774399999, "quote_volume": 175714.85232, "trades": 3560, "taker_buy_base": 330092.1, "taker_buy_quote": 114478.23208 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3428, "high": 0.3477, "low": 0.3416, "close": 0.3417, "volume": 338995.4, "close_time": 1760777999999, "quote_volume": 116798.15757, "trades": 2303, "taker_buy_base": 175013.6, "taker_buy_quote": 60299.58133 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3416, "high": 0.3449, "low": 0.3388, "close": 0.3422, "volume": 411403.7, "close_time": 1760781599999, "quote_volume": 140415.63761, "trades": 2083, "taker_buy_base": 207374.4, "taker_buy_quote": 70914.42048 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3421, "high": 0.3453, "low": 0.3407, "close": 0.3418, "volume": 226732.9, "close_time": 1760785199999, "quote_volume": 77770.78719, "trades": 1663, "taker_buy_base": 151209.2, "taker_buy_quote": 51915.8868 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3419, "high": 0.3435, "low": 0.3405, "close": 0.3423, "volume": 126233.3, "close_time": 1760788799999, "quote_volume": 43120.65915, "trades": 1315, "taker_buy_base": 71393.4, "taker_buy_quote": 24387.39287 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3425, "high": 0.3437, "low": 0.339, "close": 0.3398, "volume": 180844.3, "close_time": 1760792399999, "quote_volume": 61659.53388, "trades": 1441, "taker_buy_base": 74969.5, "taker_buy_quote": 25563.97108 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3398, "high": 0.3399, "low": 0.3329, "close": 0.3354, "volume": 681373.8, "close_time": 1760795999999, "quote_volume": 229463.59997, "trades": 3502, "taker_buy_base": 285714.8, "taker_buy_quote": 96338.62093 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3354, "high": 0.3393, "low": 0.3325, "close": 0.338, "volume": 144029.2, "close_time": 1760799599999, "quote_volume": 48378.18771, "trades": 1780, "taker_buy_base": 72139.0, "taker_buy_quote": 24238.35414 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3378, "high": 0.3398, "low": 0.3344, "close": 0.3352, "volume": 131807.7, "close_time": 1760803199999, "quote_volume": 44407.70893, "trades": 1415, "taker_buy_base": 75924.5, "taker_buy_quote": 25587.02219 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3351, "high": 0.3359, "low": 0.329, "close": 0.3311, "volume": 225303.4, "close_time": 1760806799999, "quote_volume": 74721.33556, "trades": 1859, "taker_buy_base": 100470.9, "taker_buy_quote": 33306.14151 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3311, "high": 0.3363, "low": 0.3304, "close": 0.336, "volume": 208603.6, "close_time": 1760810399999, "quote_volume": 69394.7746, "trades": 1372, "taker_buy_base": 101002.3, "taker_buy_quote": 33640.12518 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3359, "high": 0.3372, "low": 0.3338, "close": 0.3351, "volume": 101274.5, "close_time": 1760813999999, "quote_volume": 33995.58798, "trades": 879, "taker_buy_base": 44671.5, "taker_buy_quote": 14971.12289 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3349, "high": 0.3364, "low": 0.3334, "close": 0.3342, "volume": 61087.8, "close_time": 1760817599999, "quote_volume": 20467.69385, "trades": 733, "taker_buy_base": 21794.3, "taker_buy_quote": 7305.44275 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3341, "high": 0.3397, "low": 0.3337, "close": 0.3352, "volume": 309967.6, "close_time": 1760821199999, "quote_volume": 104222.92725, "trades": 1563, "taker_buy_base": 96710.4, "taker_buy_quote": 32542.34646 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3351, "high": 0.3375, "low": 0.3322, "close": 0.3371, "volume": 196483.3, "close_time": 1760824799999, "quote_volume": 65803.00524, "trades": 1202, "taker_buy_base": 97415.9, "taker_buy_quote": 32627.76297 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.337, "high": 0.3417, "low": 0.3368, "close": 0.3369, "volume": 175917.4, "close_time": 1760828399999, "quote_volume": 59642.20286, "trades": 1187, "taker_buy_base": 94151.2, "taker_buy_quote": 31918.00048 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3369, "high": 0.339, "low": 0.3361, "close": 0.3383, "volume": 65580.7, "close_time": 1760831999999, "quote_volume": 22133.96385, "trades": 764, "taker_buy_base": 41602.2, "taker_buy_quote": 14043.1231 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3383, "high": 0.3388, "low": 0.3323, "close": 0.3355, "volume": 195024.2, "close_time": 1760835599999, "quote_volume": 65281.88541, "trades": 1553, "taker_buy_base": 71745.0, "taker_buy_quote": 24036.96589 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3354, "high": 0.3495, "low": 0.3349, "close": 0.3467, "volume": 1358068.1, "close_time": 1760839199999, "quote_volume": 467612.36229, "trades": 6158, "taker_buy_base": 782843.1, "taker_buy_quote": 269643.81741 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3466, "high": 0.3497, "low": 0.3447, "close": 0.3461, "volume": 166863.6, "close_time": 1760842799999, "quote_volume": 57875.04763, "trades": 1448, "taker_buy_base": 72545.9, "taker_buy_quote": 25174.75855 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3462, "high": 0.3499, "low": 0.343, "close": 0.3487, "volume": 230865.9, "close_time": 1760846399999, "quote_volume": 79864.72004, "trades": 1897, "taker_buy_base": 121088.0, "taker_buy_quote": 41899.80619 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3487, "high": 0.349, "low": 0.3396, "close": 0.3398, "volume": 187565.4, "close_time": 1760849999999, "quote_volume": 64555.72522, "trades": 1680, "taker_buy_base": 77431.4, "taker_buy_quote": 26672.42329 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3399, "high": 0.3414, "low": 0.3356, "close": 0.3368, "volume": 223034.5, "close_time": 1760853599999, "quote_volume": 75568.35166, "trades": 1604, "taker_buy_base": 114042.9, "taker_buy_quote": 38640.71721 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3369, "high": 0.3386, "low": 0.3322, "close": 0.3328, "volume": 143926.7, "close_time": 1760857199999, "quote_volume": 48124.20958, "trades": 1258, "taker_buy_base": 50807.3, "taker_buy_quote": 16999.61802 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3328, "high": 0.3374, "low": 0.3299, "close": 0.336, "volume": 501911.4, "close_time": 1760860799999, "quote_volume": 167153.58778, "trades": 1957, "taker_buy_base": 247719.4, "taker_buy_quote": 82745.57576 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3359, "high": 0.3423, "low": 0.3302, "close": 0.3321, "volume": 637679.3, "close_time": 1760864399999, "quote_volume": 213533.79392, "trades": 4020, "taker_buy_base": 294269.6, "taker_buy_quote": 98564.69187 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3321, "high": 0.3402, "low": 0.3279, "close": 0.3375, "volume": 553126.6, "close_time": 1760867999999, "quote_volume": 185135.30565, "trades": 4092, "taker_buy_base": 313582.8, "taker_buy_quote": 104924.88845 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3376, "high": 0.3417, "low": 0.3348, "close": 0.3412, "volume": 311184.0, "close_time": 1760871599999, "quote_volume": 105427.69915, "trades": 3268, "taker_buy_base": 161976.5, "taker_buy_quote": 54907.22421 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3412, "high": 0.3442, "low": 0.339, "close": 0.3403, "volume": 392029.4, "close_time": 1760875199999, "quote_volume": 134007.12943, "trades": 2559, "taker_buy_base": 201347.6, "taker_buy_quote": 68870.71573 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3405, "high": 0.3419, "low": 0.3375, "close": 0.3413, "volume": 309472.3, "close_time": 1760878799999, "quote_volume": 105157.1817, "trades": 2080, "taker_buy_base": 119368.8, "taker_buy_quote": 40548.75556 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3413, "high": 0.3479, "low": 0.3398, "close": 0.3466, "volume": 272474.3, "close_time": 1760882399999, "quote_volume": 93750.5516, "trades": 2462, "taker_buy_base": 188090.4, "taker_buy_quote": 64753.98269 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3467, "high": 0.3492, "low": 0.3416, "close": 0.349, "volume": 459743.4, "close_time": 1760885999999, "quote_volume": 158682.7549, "trades": 2950, "taker_buy_base": 173391.7, "taker_buy_quote": 59944.10759 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3491, "high": 0.3542, "low": 0.3436, "close": 0.3456, "volume": 660983.5, "close_time": 1760889599999, "quote_volume": 230960.161, "trades": 3001, "taker_buy_base": 307674.7, "taker_buy_quote": 107623.47496 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3456, "high": 0.3505, "low": 0.3419, "close": 0.348, "volume": 264198.6, "close_time": 1760893199999, "quote_volume": 91347.72412, "trades": 2366, "taker_buy_base": 136176.5, "taker_buy_quote": 47062.25544 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.348, "high": 0.3596, "low": 0.3466, "close": 0.3582, "volume": 752908.8, "close_time": 1760896799999, "quote_volume": 266527.58467, "trades": 4141, "taker_buy_base": 420374.6, "taker_buy_quote": 148929.34043 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3583, "high": 0.3592, "low": 0.3514, "close": 0.3543, "volume": 461699.7, "close_time": 1760900399999, "quote_volume": 163930.42585, "trades": 2747, "taker_buy_base": 225673.4, "taker_buy_quote": 80067.71348 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3543, "high": 0.3553, "low": 0.3487, "close": 0.3498, "volume": 187194.2, "close_time": 1760903999999, "quote_volume": 65684.77359, "trades": 1697, "taker_buy_base": 76200.4, "taker_buy_quote": 26752.16562 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3498, "high": 0.3517, "low": 0.3487, "close": 0.3494, "volume": 96020.8, "close_time": 1760907599999, "quote_volume": 33610.54048, "trades": 1095, "taker_buy_base": 51274.3, "taker_buy_quote": 17947.50053 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3495, "high": 0.3498, "low": 0.3471, "close": 0.3483, "volume": 85019.6, "close_time": 1760911199999, "quote_volume": 29619.12681, "trades": 671, "taker_buy_base": 29210.1, "taker_buy_quote": 10175.68112 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3484, "high": 0.3537, "low": 0.3477, "close": 0.3516, "volume": 202315.9, "close_time": 1760914799999, "quote_volume": 71026.51609, "trades": 2117, "taker_buy_base": 126668.7, "taker_buy_quote": 44435.00664 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3515, "high": 0.3515, "low": 0.3409, "close": 0.3434, "volume": 573476.7, "close_time": 1760918399999, "quote_volume": 197862.76676, "trades": 2410, "taker_buy_base": 156603.2, "taker_buy_quote": 54026.45514 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3434, "high": 0.3434, "low": 0.3347, "close": 0.3384, "volume": 559584.6, "close_time": 1760921999999, "quote_volume": 189761.01311, "trades": 4174, "taker_buy_base": 301329.7, "taker_buy_quote": 102168.00948 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3385, "high": 0.3416, "low": 0.3371, "close": 0.3389, "volume": 240792.4, "close_time": 1760925599999, "quote_volume": 81774.7692, "trades": 2662, "taker_buy_base": 126455.3, "taker_buy_quote": 42945.6221 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3388, "high": 0.3398, "low": 0.3349, "close": 0.3375, "volume": 296631.5, "close_time": 1760929199999, "quote_volume": 100248.01246, "trades": 2568, "taker_buy_base": 106897.5, "taker_buy_quote": 36117.72174 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3376, "high": 0.3488, "low": 0.3355, "close": 0.3477, "volume": 287259.1, "close_time": 1760932799999, "quote_volume": 98420.39254, "trades": 3456, "taker_buy_base": 146776.0, "taker_buy_quote": 50262.09562 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3477, "high": 0.35, "low": 0.3456, "close": 0.3469, "volume": 323727.8, "close_time": 1760936399999, "quote_volume": 112648.3614, "trades": 3388, "taker_buy_base": 156138.1, "taker_buy_quote": 54299.10135 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3468, "high": 0.3497, "low": 0.3438, "close": 0.348, "volume": 325880.7, "close_time": 1760939999999, "quote_volume": 112744.30917, "trades": 2367, "taker_buy_base": 185706.2, "taker_buy_quote": 64248.86928 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3482, "high": 0.3534, "low": 0.3465, "close": 0.351, "volume": 312639.6, "close_time": 1760943599999, "quote_volume": 109492.73808, "trades": 2926, "taker_buy_base": 145509.6, "taker_buy_quote": 50966.604 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.351, "high": 0.3511, "low": 0.344, "close": 0.3458, "volume": 332583.5, "close_time": 1760947199999, "quote_volume": 115541.77429, "trades": 2096, "taker_buy_base": 153494.2, "taker_buy_quote": 53363.31126 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3458, "high": 0.348, "low": 0.342, "close": 0.3437, "volume": 877446.0, "close_time": 1760950799999, "quote_volume": 302558.57987, "trades": 3733, "taker_buy_base": 364495.6, "taker_buy_quote": 125787.52067 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3436, "high": 0.3456, "low": 0.3414, "close": 0.3442, "volume": 326280.2, "close_time": 1760954399999, "quote_volume": 112314.93032, "trades": 2414, "taker_buy_base": 160580.1, "taker_buy_quote": 55262.35581 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3443, "high": 0.3482, "low": 0.3403, "close": 0.3428, "volume": 246455.0, "close_time": 1760957999999, "quote_volume": 84862.6861, "trades": 2485, "taker_buy_base": 125320.4, "taker_buy_quote": 43154.42563 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3427, "high": 0.345, "low": 0.3414, "close": 0.3442, "volume": 243189.5, "close_time": 1760961599999, "quote_volume": 83385.59405, "trades": 2113, "taker_buy_base": 135619.3, "taker_buy_quote": 46496.6888 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3444, "high": 0.3482, "low": 0.3421, "close": 0.3472, "volume": 499734.1, "close_time": 1760965199999, "quote_volume": 172815.22812, "trades": 2581, "taker_buy_base": 291477.2, "taker_buy_quote": 100806.22905 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3473, "high": 0.3594, "low": 0.3456, "close": 0.3552, "volume": 1066923.3, "close_time": 1760968799999, "quote_volume": 376084.55866, "trades": 5027, "taker_buy_base": 662566.5, "taker_buy_quote": 233132.51882 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3553, "high": 0.3561, "low": 0.3473, "close": 0.3502, "volume": 623770.2, "close_time": 1760972399999, "quote_volume": 219067.77331, "trades": 3284, "taker_buy_base": 292967.7, "taker_buy_quote": 102838.67353 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3502, "high": 0.3511, "low": 0.3443, "close": 0.3451, "volume": 400308.8, "close_time": 1760975999999, "quote_volume": 138738.76306, "trades": 3040, "taker_buy_base": 175382.4, "taker_buy_quote": 60824.93984 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3449, "high": 0.3483, "low": 0.337, "close": 0.3425, "volume": 867298.7, "close_time": 1760979599999, "quote_volume": 296624.23034, "trades": 6343, "taker_buy_base": 357484.1, "taker_buy_quote": 122306.3313 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3424, "high": 0.3462, "low": 0.3386, "close": 0.3432, "volume": 207480.6, "close_time": 1760983199999, "quote_volume": 70954.89235, "trades": 2587, "taker_buy_base": 107288.5, "taker_buy_quote": 36675.35067 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3432, "high": 0.3449, "low": 0.3411, "close": 0.3444, "volume": 114359.0, "close_time": 1760986799999, "quote_volume": 39214.53143, "trades": 1738, "taker_buy_base": 62588.9, "taker_buy_quote": 21458.85924 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3445, "high": 0.3583, "low": 0.3439, "close": 0.3577, "volume": 403981.7, "close_time": 1760990399999, "quote_volume": 142252.93416, "trades": 2851, "taker_buy_base": 202056.1, "taker_buy_quote": 71192.48226 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3575, "high": 0.3615, "low": 0.3535, "close": 0.3593, "volume": 624345.1, "close_time": 1760993999999, "quote_volume": 223515.15541, "trades": 3393, "taker_buy_base": 377235.6, "taker_buy_quote": 135109.44392 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3593, "high": 0.3811, "low": 0.3583, "close": 0.3646, "volume": 1853227.4, "close_time": 1760997599999, "quote_volume": 685554.33386, "trades": 7608, "taker_buy_base": 825055.5, "taker_buy_quote": 305228.64208 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3647, "high": 0.3682, "low": 0.3581, "close": 0.3667, "volume": 649620.7, "close_time": 1761001199999, "quote_volume": 235514.03362, "trades": 3857, "taker_buy_base": 325483.2, "taker_buy_quote": 118047.07252 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3667, "high": 0.3754, "low": 0.366, "close": 0.3743, "volume": 621883.2, "close_time": 1761004799999, "quote_volume": 230010.14152, "trades": 3759, "taker_buy_base": 319847.9, "taker_buy_quote": 118281.95923 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3742, "high": 0.3993, "low": 0.366, "close": 0.3769, "volume": 2707340.6, "close_time": 1761008399999, "quote_volume": 1029241.87029, "trades": 12643, "taker_buy_base": 1385577.7, "taker_buy_quote": 525690.46605 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3769, "high": 0.3927, "low": 0.3752, "close": 0.39, "volume": 1912787.7, "close_time": 1761011999999, "quote_volume": 737223.61959, "trades": 10386, "taker_buy_base": 903446.5, "taker_buy_quote": 348387.12716 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.39, "high": 0.4399, "low": 0.3886, "close": 0.4127, "volume": 9648980.5, "close_time": 1761015599999, "quote_volume": 4012360.1369, "trades": 39566, "taker_buy_base": 5047407.5, "taker_buy_quote": 2097971.83973 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.4127, "high": 0.4161, "low": 0.3934, "close": 0.4145, "volume": 2810923.9, "close_time": 1761019199999, "quote_volume": 1136360.41006, "trades": 14731, "taker_buy_base": 1340734.7, "taker_buy_quote": 542133.34232 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4146, "high": 0.4146, "low": 0.3854, "close": 0.3921, "volume": 2726058.3, "close_time": 1761022799999, "quote_volume": 1088989.55935, "trades": 14940, "taker_buy_base": 1190785.5, "taker_buy_quote": 476370.3637 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3922, "high": 0.3981, "low": 0.375, "close": 0.3936, "volume": 2438779.1, "close_time": 1761026399999, "quote_volume": 943428.14873, "trades": 13368, "taker_buy_base": 1052618.3, "taker_buy_quote": 407512.2817 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3935, "high": 0.4294, "low": 0.3927, "close": 0.4022, "volume": 4237850.3, "close_time": 1761029999999, "quote_volume": 1745031.23054, "trades": 23854, "taker_buy_base": 2055977.9, "taker_buy_quote": 846641.55458 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.4023, "high": 0.4408, "low": 0.4021, "close": 0.4189, "volume": 6548486.9, "close_time": 1761033599999, "quote_volume": 2766193.90499, "trades": 29721, "taker_buy_base": 3264089.0, "taker_buy_quote": 1381112.07817 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.419, "high": 0.4389, "low": 0.4063, "close": 0.4351, "volume": 5796925.8, "close_time": 1761037199999, "quote_volume": 2462531.77558, "trades": 29575, "taker_buy_base": 3159302.1, "taker_buy_quote": 1342753.00528 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.435, "high": 0.4497, "low": 0.409, "close": 0.432, "volume": 5047048.4, "close_time": 1761040799999, "quote_volume": 2173958.32357, "trades": 23806, "taker_buy_base": 2468519.2, "taker_buy_quote": 1064618.33662 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.432, "high": 0.4346, "low": 0.4084, "close": 0.4164, "volume": 3287178.0, "close_time": 1761044399999, "quote_volume": 1373956.1638, "trades": 13868, "taker_buy_base": 1588450.2, "taker_buy_quote": 662982.69453 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.4165, "high": 0.4174, "low": 0.3935, "close": 0.4064, "volume": 3285413.1, "close_time": 1761047999999, "quote_volume": 1328117.43483, "trades": 15042, "taker_buy_base": 1566917.7, "taker_buy_quote": 633650.88767 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4067, "high": 0.4067, "low": 0.3906, "close": 0.3967, "volume": 2024259.4, "close_time": 1761051599999, "quote_volume": 804803.57654, "trades": 11312, "taker_buy_base": 982894.8, "taker_buy_quote": 391008.15066 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3967, "high": 0.4169, "low": 0.3792, "close": 0.3817, "volume": 3023747.9, "close_time": 1761055199999, "quote_volume": 1202085.18156, "trades": 15223, "taker_buy_base": 1628329.1, "taker_buy_quote": 646121.98986 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3819, "high": 0.3945, "low": 0.3788, "close": 0.3938, "volume": 2409529.9, "close_time": 1761058799999, "quote_volume": 932815.14209, "trades": 12349, "taker_buy_base": 1059512.9, "taker_buy_quote": 409702.66587 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3938, "high": 0.399, "low": 0.3905, "close": 0.3958, "volume": 1792870.6, "close_time": 1761062399999, "quote_volume": 708770.74783, "trades": 9109, "taker_buy_base": 946027.0, "taker_buy_quote": 374019.54479 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3958, "high": 0.422, "low": 0.3883, "close": 0.3932, "volume": 3833730.4, "close_time": 1761065999999, "quote_volume": 1552107.67446, "trades": 12060, "taker_buy_base": 1908405.1, "taker_buy_quote": 771121.92795 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3929, "high": 0.4111, "low": 0.392, "close": 0.4059, "volume": 1479317.4, "close_time": 1761069599999, "quote_volume": 593670.07446, "trades": 6427, "taker_buy_base": 804868.2, "taker_buy_quote": 323418.69953 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.4058, "high": 0.416, "low": 0.4, "close": 0.4005, "volume": 2334795.7, "close_time": 1761073199999, "quote_volume": 955513.90732, "trades": 10820, "taker_buy_base": 1049628.8, "taker_buy_quote": 429511.3205 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.4009, "high": 0.4013, "low": 0.3953, "close": 0.3998, "volume": 893780.4, "close_time": 1761076799999, "quote_volume": 355638.40852, "trades": 3241, "taker_buy_base": 439037.1, "taker_buy_quote": 174685.29433 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3998, "high": 0.3998, "low": 0.386, "close": 0.3873, "volume": 792537.4, "close_time": 1761080399999, "quote_volume": 310555.24022, "trades": 4023, "taker_buy_base": 385146.7, "taker_buy_quote": 150972.66389 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3872, "high": 0.3908, "low": 0.3819, "close": 0.3855, "volume": 613962.4, "close_time": 1761083999999, "quote_volume": 236479.40445, "trades": 3450, "taker_buy_base": 317044.8, "taker_buy_quote": 122202.94998 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3852, "high": 0.3926, "low": 0.3784, "close": 0.3787, "volume": 1050023.7, "close_time": 1761087599999, "quote_volume": 404240.16133, "trades": 4775, "taker_buy_base": 447072.6, "taker_buy_quote": 172404.55725 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3789, "high": 0.3844, "low": 0.375, "close": 0.3767, "volume": 1022589.4, "close_time": 1761091199999, "quote_volume": 386578.03486, "trades": 5666, "taker_buy_base": 495533.4, "taker_buy_quote": 187299.46986 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3762, "high": 0.4015, "low": 0.3756, "close": 0.4012, "volume": 4512414.8, "close_time": 1761094799999, "quote_volume": 1761795.00831, "trades": 17919, "taker_buy_base": 2144233.4, "taker_buy_quote": 839592.50081 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.4009, "high": 0.4041, "low": 0.383, "close": 0.4031, "volume": 1922352.0, "close_time": 1761098399999, "quote_volume": 757746.60695, "trades": 11823, "taker_buy_base": 970098.0, "taker_buy_quote": 382178.91969 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.4031, "high": 0.4091, "low": 0.3941, "close": 0.4009, "volume": 1467398.1, "close_time": 1761101999999, "quote_volume": 591939.49011, "trades": 9049, "taker_buy_base": 711287.7, "taker_buy_quote": 287289.71813 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.401, "high": 0.4017, "low": 0.3909, "close": 0.3934, "volume": 761631.7, "close_time": 1761105599999, "quote_volume": 300961.77829, "trades": 6183, "taker_buy_base": 371013.1, "taker_buy_quote": 146673.9691 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3938, "high": 0.3976, "low": 0.3802, "close": 0.3868, "volume": 1231498.6, "close_time": 1761109199999, "quote_volume": 477586.28525, "trades": 7554, "taker_buy_base": 532435.7, "taker_buy_quote": 206334.6928 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3867, "high": 0.3951, "low": 0.382, "close": 0.3899, "volume": 968305.3, "close_time": 1761112799999, "quote_volume": 376869.57163, "trades": 6853, "taker_buy_base": 478306.6, "taker_buy_quote": 186254.96911 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3897, "high": 0.3897, "low": 0.3736, "close": 0.3778, "volume": 729074.3, "close_time": 1761116399999, "quote_volume": 278831.03437, "trades": 4795, "taker_buy_base": 314791.7, "taker_buy_quote": 120534.78029 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3776, "high": 0.3857, "low": 0.3715, "close": 0.3847, "volume": 1101702.5, "close_time": 1761119999999, "quote_volume": 416734.58595, "trades": 6318, "taker_buy_base": 487341.8, "taker_buy_quote": 184495.98277 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3847, "high": 0.3862, "low": 0.3739, "close": 0.3797, "volume": 1152622.5, "close_time": 1761123599999, "quote_volume": 438760.31723, "trades": 6598, "taker_buy_base": 525477.6, "taker_buy_quote": 200204.70408 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3799, "high": 0.3817, "low": 0.3736, "close": 0.3766, "volume": 748205.2, "close_time": 1761127199999, "quote_volume": 282439.38621, "trades": 4391, "taker_buy_base": 339217.8, "taker_buy_quote": 128013.39897 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3766, "high": 0.3771, "low": 0.3647, "close": 0.3655, "volume": 1054734.2, "close_time": 1761130799999, "quote_volume": 390514.67941, "trades": 5015, "taker_buy_base": 353415.6, "taker_buy_quote": 130952.30131 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3654, "high": 0.3692, "low": 0.3613, "close": 0.3673, "volume": 833371.7, "close_time": 1761134399999, "quote_volume": 304548.69047, "trades": 5465, "taker_buy_base": 347521.7, "taker_buy_quote": 127144.7919 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3672, "high": 0.3692, "low": 0.3633, "close": 0.3663, "volume": 654951.8, "close_time": 1761137999999, "quote_volume": 240039.25909, "trades": 3607, "taker_buy_base": 344453.9, "taker_buy_quote": 126215.46368 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3662, "high": 0.3756, "low": 0.3652, "close": 0.3723, "volume": 1106654.2, "close_time": 1761141599999, "quote_volume": 409677.64372, "trades": 6152, "taker_buy_base": 582913.0, "taker_buy_quote": 215817.33228 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3722, "high": 0.3792, "low": 0.3696, "close": 0.3777, "volume": 1119985.7, "close_time": 1761145199999, "quote_volume": 418809.23608, "trades": 7057, "taker_buy_base": 524600.6, "taker_buy_quote": 196054.9896 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3778, "high": 0.3788, "low": 0.3614, "close": 0.368, "volume": 1280082.6, "close_time": 1761148799999, "quote_volume": 472498.14919, "trades": 6656, "taker_buy_base": 517656.9, "taker_buy_quote": 190925.38884 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.368, "high": 0.3691, "low": 0.3616, "close": 0.3662, "volume": 772230.7, "close_time": 1761152399999, "quote_volume": 282100.79847, "trades": 5594, "taker_buy_base": 369002.8, "taker_buy_quote": 134883.84835 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3663, "high": 0.3703, "low": 0.3639, "close": 0.3651, "volume": 449238.4, "close_time": 1761155999999, "quote_volume": 164969.94688, "trades": 3553, "taker_buy_base": 213125.7, "taker_buy_quote": 78231.7902 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3652, "high": 0.3678, "low": 0.3614, "close": 0.3678, "volume": 267024.6, "close_time": 1761159599999, "quote_volume": 97298.50733, "trades": 3358, "taker_buy_base": 134791.9, "taker_buy_quote": 49114.29828 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3679, "high": 0.3727, "low": 0.3632, "close": 0.3646, "volume": 461510.8, "close_time": 1761163199999, "quote_volume": 169931.79473, "trades": 3800, "taker_buy_base": 229415.5, "taker_buy_quote": 84499.01773 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3646, "high": 0.3652, "low": 0.352, "close": 0.3541, "volume": 625286.0, "close_time": 1761166799999, "quote_volume": 223912.55193, "trades": 4593, "taker_buy_base": 274588.5, "taker_buy_quote": 98285.73785 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3541, "high": 0.3553, "low": 0.3377, "close": 0.3426, "volume": 1037075.4, "close_time": 1761170399999, "quote_volume": 355981.19255, "trades": 6025, "taker_buy_base": 520914.3, "taker_buy_quote": 178664.04729 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3425, "high": 0.3466, "low": 0.342, "close": 0.346, "volume": 354831.4, "close_time": 1761173999999, "quote_volume": 122201.28733, "trades": 3309, "taker_buy_base": 170032.2, "taker_buy_quote": 58574.2047 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3461, "high": 0.3534, "low": 0.346, "close": 0.3512, "volume": 250904.4, "close_time": 1761177599999, "quote_volume": 87812.41257, "trades": 2466, "taker_buy_base": 142086.4, "taker_buy_quote": 49728.05989 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3512, "high": 0.359, "low": 0.3406, "close": 0.3466, "volume": 1082086.1, "close_time": 1761181199999, "quote_volume": 376208.38726, "trades": 5385, "taker_buy_base": 507964.9, "taker_buy_quote": 176842.2434 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3465, "high": 0.3567, "low": 0.3464, "close": 0.3483, "volume": 1062921.6, "close_time": 1761184799999, "quote_volume": 373028.95079, "trades": 4808, "taker_buy_base": 553546.5, "taker_buy_quote": 194243.20675 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3484, "high": 0.3505, "low": 0.3451, "close": 0.3482, "volume": 312596.4, "close_time": 1761188399999, "quote_volume": 108778.83189, "trades": 1837, "taker_buy_base": 96301.2, "taker_buy_quote": 33514.82103 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3481, "high": 0.3517, "low": 0.3471, "close": 0.3489, "volume": 227106.9, "close_time": 1761191999999, "quote_volume": 79273.44695, "trades": 1636, "taker_buy_base": 116637.8, "taker_buy_quote": 40732.42547 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3489, "high": 0.3499, "low": 0.3443, "close": 0.3465, "volume": 307799.8, "close_time": 1761195599999, "quote_volume": 106934.50748, "trades": 2032, "taker_buy_base": 163188.7, "taker_buy_quote": 56713.16823 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3465, "high": 0.3516, "low": 0.3464, "close": 0.3502, "volume": 209581.0, "close_time": 1761199199999, "quote_volume": 73272.85115, "trades": 1518, "taker_buy_base": 77547.2, "taker_buy_quote": 27121.66482 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3502, "high": 0.3581, "low": 0.3497, "close": 0.3568, "volume": 763108.4, "close_time": 1761202799999, "quote_volume": 270070.09486, "trades": 3216, "taker_buy_base": 358354.2, "taker_buy_quote": 126830.29798 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.357, "high": 0.3571, "low": 0.3528, "close": 0.3529, "volume": 254761.9, "close_time": 1761206399999, "quote_volume": 90351.49065, "trades": 1925, "taker_buy_base": 116492.7, "taker_buy_quote": 41341.24309 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3529, "high": 0.3579, "low": 0.3519, "close": 0.3563, "volume": 397649.1, "close_time": 1761209999999, "quote_volume": 141374.33595, "trades": 2264, "taker_buy_base": 198624.4, "taker_buy_quote": 70593.01595 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3564, "high": 0.3603, "low": 0.3541, "close": 0.355, "volume": 285853.6, "close_time": 1761213599999, "quote_volume": 102239.28478, "trades": 1804, "taker_buy_base": 127015.8, "taker_buy_quote": 45390.37221 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3551, "high": 0.3564, "low": 0.3527, "close": 0.3545, "volume": 297193.9, "close_time": 1761217199999, "quote_volume": 105355.27659, "trades": 1596, "taker_buy_base": 154890.3, "taker_buy_quote": 54897.22818 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3544, "high": 0.3553, "low": 0.3463, "close": 0.3494, "volume": 675986.4, "close_time": 1761220799999, "quote_volume": 236878.774, "trades": 2704, "taker_buy_base": 388111.2, "taker_buy_quote": 135916.97855 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3494, "high": 0.3512, "low": 0.3445, "close": 0.3509, "volume": 700335.4, "close_time": 1761224399999, "quote_volume": 243480.51563, "trades": 3449, "taker_buy_base": 286554.5, "taker_buy_quote": 99585.31892 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3509, "high": 0.3514, "low": 0.3457, "close": 0.349, "volume": 607681.9, "close_time": 1761227999999, "quote_volume": 212124.77014, "trades": 3175, "taker_buy_base": 258878.3, "taker_buy_quote": 90362.15589 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3493, "high": 0.3505, "low": 0.3461, "close": 0.3488, "volume": 465680.7, "close_time": 1761231599999, "quote_volume": 162273.32834, "trades": 3037, "taker_buy_base": 241025.0, "taker_buy_quote": 84011.88626 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3488, "high": 0.3558, "low": 0.3482, "close": 0.3531, "volume": 477502.0, "close_time": 1761235199999, "quote_volume": 168539.55955, "trades": 3397, "taker_buy_base": 184281.3, "taker_buy_quote": 64959.37487 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3531, "high": 0.3554, "low": 0.348, "close": 0.3549, "volume": 677729.9, "close_time": 1761238799999, "quote_volume": 237739.77747, "trades": 2925, "taker_buy_base": 353382.1, "taker_buy_quote": 123964.50497 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.355, "high": 0.361, "low": 0.351, "close": 0.3603, "volume": 466994.3, "close_time": 1761242399999, "quote_volume": 166242.41344, "trades": 3471, "taker_buy_base": 261388.2, "taker_buy_quote": 93061.72243 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3598, "high": 0.361, "low": 0.353, "close": 0.3551, "volume": 830026.0, "close_time": 1761245999999, "quote_volume": 296101.16016, "trades": 2981, "taker_buy_base": 504496.6, "taker_buy_quote": 180012.53486 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3552, "high": 0.3593, "low": 0.3524, "close": 0.3531, "volume": 409430.8, "close_time": 1761249599999, "quote_volume": 145806.25472, "trades": 2246, "taker_buy_base": 192789.6, "taker_buy_quote": 68610.96938 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.353, "high": 0.3589, "low": 0.3515, "close": 0.3543, "volume": 308035.8, "close_time": 1761253199999, "quote_volume": 109568.14086, "trades": 2347, "taker_buy_base": 181773.4, "taker_buy_quote": 64667.81086 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3543, "high": 0.3562, "low": 0.3528, "close": 0.3545, "volume": 192983.3, "close_time": 1761256799999, "quote_volume": 68456.57886, "trades": 1367, "taker_buy_base": 118448.5, "taker_buy_quote": 42017.55548 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3546, "high": 0.3601, "low": 0.3536, "close": 0.3591, "volume": 126066.3, "close_time": 1761260399999, "quote_volume": 44959.61441, "trades": 1483, "taker_buy_base": 66980.2, "taker_buy_quote": 23902.98223 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.359, "high": 0.3614, "low": 0.3558, "close": 0.3613, "volume": 224367.6, "close_time": 1761263999999, "quote_volume": 80548.56636, "trades": 1567, "taker_buy_base": 139221.4, "taker_buy_quote": 49992.4462 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3613, "high": 0.3633, "low": 0.3563, "close": 0.3592, "volume": 294044.8, "close_time": 1761267599999, "quote_volume": 105791.1082, "trades": 2394, "taker_buy_base": 142431.0, "taker_buy_quote": 51209.68563 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3593, "high": 0.3598, "low": 0.3521, "close": 0.3532, "volume": 245388.5, "close_time": 1761271199999, "quote_volume": 87184.05703, "trades": 1920, "taker_buy_base": 125633.2, "taker_buy_quote": 44636.0851 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3532, "high": 0.3568, "low": 0.3513, "close": 0.354, "volume": 507288.2, "close_time": 1761274799999, "quote_volume": 179688.74408, "trades": 2306, "taker_buy_base": 303559.2, "taker_buy_quote": 107550.00392 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3543, "high": 0.357, "low": 0.352, "close": 0.3545, "volume": 146722.5, "close_time": 1761278399999, "quote_volume": 51985.97555, "trades": 1457, "taker_buy_base": 75265.0, "taker_buy_quote": 26679.64339 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3545, "high": 0.3628, "low": 0.3537, "close": 0.3612, "volume": 796177.4, "close_time": 1761281999999, "quote_volume": 286674.26828, "trades": 3190, "taker_buy_base": 572027.1, "taker_buy_quote": 206053.52523 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3613, "high": 0.3629, "low": 0.3589, "close": 0.3618, "volume": 383207.1, "close_time": 1761285599999, "quote_volume": 138292.44809, "trades": 2218, "taker_buy_base": 228794.7, "taker_buy_quote": 82527.01774 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3619, "high": 0.365, "low": 0.3591, "close": 0.3613, "volume": 283440.7, "close_time": 1761289199999, "quote_volume": 102558.61419, "trades": 2115, "taker_buy_base": 98804.4, "taker_buy_quote": 35749.09619 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3614, "high": 0.3647, "low": 0.3571, "close": 0.3573, "volume": 545798.3, "close_time": 1761292799999, "quote_volume": 196970.04553, "trades": 2232, "taker_buy_base": 233316.9, "taker_buy_quote": 84132.12268 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3573, "high": 0.3617, "low": 0.3555, "close": 0.3604, "volume": 338662.9, "close_time": 1761296399999, "quote_volume": 121342.47845, "trades": 1977, "taker_buy_base": 127153.0, "taker_buy_quote": 45515.2231 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3604, "high": 0.3615, "low": 0.3581, "close": 0.3586, "volume": 114528.0, "close_time": 1761299999999, "quote_volume": 41184.24631, "trades": 1048, "taker_buy_base": 48258.2, "taker_buy_quote": 17352.79855 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3585, "high": 0.3617, "low": 0.3543, "close": 0.3553, "volume": 274768.3, "close_time": 1761303599999, "quote_volume": 98322.89166, "trades": 1641, "taker_buy_base": 114663.9, "taker_buy_quote": 41039.65279 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3552, "high": 0.3566, "low": 0.3518, "close": 0.3556, "volume": 463208.7, "close_time": 1761307199999, "quote_volume": 164028.85066, "trades": 2279, "taker_buy_base": 251768.0, "taker_buy_quote": 89210.60947 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3557, "high": 0.3623, "low": 0.3545, "close": 0.3579, "volume": 721015.9, "close_time": 1761310799999, "quote_volume": 258574.04412, "trades": 3324, "taker_buy_base": 277982.5, "taker_buy_quote": 99630.52953 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3579, "high": 0.3593, "low": 0.354, "close": 0.3581, "volume": 344584.5, "close_time": 1761314399999, "quote_volume": 123074.47584, "trades": 2664, "taker_buy_base": 163893.7, "taker_buy_quote": 58510.66193 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.358, "high": 0.3592, "low": 0.3525, "close": 0.3569, "volume": 403254.8, "close_time": 1761317999999, "quote_volume": 143530.53713, "trades": 3779, "taker_buy_base": 206291.8, "taker_buy_quote": 73401.91252 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3569, "high": 0.3573, "low": 0.3502, "close": 0.3513, "volume": 393503.2, "close_time": 1761321599999, "quote_volume": 139186.57937, "trades": 2581, "taker_buy_base": 220374.3, "taker_buy_quote": 77966.36742 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3513, "high": 0.3546, "low": 0.3476, "close": 0.3533, "volume": 280632.6, "close_time": 1761325199999, "quote_volume": 98588.05567, "trades": 2180, "taker_buy_base": 142424.1, "taker_buy_quote": 50007.85281 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3533, "high": 0.362, "low": 0.353, "close": 0.359, "volume": 397817.8, "close_time": 1761328799999, "quote_volume": 142791.85283, "trades": 2161, "taker_buy_base": 201548.7, "taker_buy_quote": 72304.7589 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.359, "high": 0.3626, "low": 0.3578, "close": 0.3619, "volume": 164730.4, "close_time": 1761332399999, "quote_volume": 59321.08365, "trades": 1290, "taker_buy_base": 86321.1, "taker_buy_quote": 31083.95618 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.362, "high": 0.381, "low": 0.361, "close": 0.3743, "volume": 1323465.9, "close_time": 1761335999999, "quote_volume": 493933.02604, "trades": 5317, "taker_buy_base": 751561.4, "taker_buy_quote": 280226.60423 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3745, "high": 0.3851, "low": 0.3739, "close": 0.3785, "volume": 888360.9, "close_time": 1761339599999, "quote_volume": 337144.47535, "trades": 4487, "taker_buy_base": 436144.5, "taker_buy_quote": 165520.53622 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3786, "high": 0.3788, "low": 0.3721, "close": 0.3728, "volume": 320742.3, "close_time": 1761343199999, "quote_volume": 120215.19808, "trades": 2022, "taker_buy_base": 134705.1, "taker_buy_quote": 50481.97489 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3729, "high": 0.373, "low": 0.3685, "close": 0.3714, "volume": 525545.4, "close_time": 1761346799999, "quote_volume": 194706.28513, "trades": 2330, "taker_buy_base": 261386.0, "taker_buy_quote": 96772.42417 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3712, "high": 0.3807, "low": 0.37, "close": 0.3783, "volume": 712434.2, "close_time": 1761350399999, "quote_volume": 267541.81581, "trades": 2760, "taker_buy_base": 476495.9, "taker_buy_quote": 178715.71047 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3781, "high": 0.3899, "low": 0.3766, "close": 0.388, "volume": 1992250.6, "close_time": 1761353999999, "quote_volume": 768272.83197, "trades": 9286, "taker_buy_base": 979844.0, "taker_buy_quote": 377788.80618 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3878, "high": 0.4043, "low": 0.3871, "close": 0.3942, "volume": 2005324.1, "close_time": 1761357599999, "quote_volume": 794674.10264, "trades": 9885, "taker_buy_base": 1016368.7, "taker_buy_quote": 402361.62709 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3941, "high": 0.4121, "low": 0.3917, "close": 0.3999, "volume": 1598154.8, "close_time": 1761361199999, "quote_volume": 645534.30749, "trades": 8345, "taker_buy_base": 834183.3, "taker_buy_quote": 337073.32891 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.4001, "high": 0.4331, "low": 0.3997, "close": 0.4158, "volume": 3289593.8, "close_time": 1761364799999, "quote_volume": 1370734.58677, "trades": 17209, "taker_buy_base": 1811058.0, "taker_buy_quote": 754872.5881 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4158, "high": 0.4279, "low": 0.4052, "close": 0.4156, "volume": 2530387.2, "close_time": 1761368399999, "quote_volume": 1051725.38577, "trades": 13465, "taker_buy_base": 1215298.5, "taker_buy_quote": 504467.53852 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.4156, "high": 0.4367, "low": 0.4137, "close": 0.4252, "volume": 2974696.2, "close_time": 1761371999999, "quote_volume": 1268871.65731, "trades": 17405, "taker_buy_base": 1484637.2, "taker_buy_quote": 633109.39247 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.4253, "high": 0.4313, "low": 0.4064, "close": 0.4085, "volume": 1715648.3, "close_time": 1761375599999, "quote_volume": 717142.58129, "trades": 10677, "taker_buy_base": 718964.3, "taker_buy_quote": 300213.93749 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.4085, "high": 0.4108, "low": 0.4033, "close": 0.4083, "volume": 1258661.4, "close_time": 1761379199999, "quote_volume": 512381.35239, "trades": 8746, "taker_buy_base": 611348.2, "taker_buy_quote": 249026.84015 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4083, "high": 0.4091, "low": 0.3922, "close": 0.3964, "volume": 1835258.9, "close_time": 1761382799999, "quote_volume": 730620.56981, "trades": 10516, "taker_buy_base": 835271.6, "taker_buy_quote": 332573.22275 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3964, "high": 0.4005, "low": 0.3918, "close": 0.3928, "volume": 802351.4, "close_time": 1761386399999, "quote_volume": 318684.28282, "trades": 4326, "taker_buy_base": 438259.8, "taker_buy_quote": 174077.13137 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3927, "high": 0.3978, "low": 0.3857, "close": 0.394, "volume": 1496741.6, "close_time": 1761389999999, "quote_volume": 584430.91293, "trades": 6516, "taker_buy_base": 719695.8, "taker_buy_quote": 280979.00293 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3937, "high": 0.404, "low": 0.3902, "close": 0.3978, "volume": 1153340.9, "close_time": 1761393599999, "quote_volume": 458670.00012, "trades": 4691, "taker_buy_base": 485982.0, "taker_buy_quote": 193180.74727 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3979, "high": 0.4169, "low": 0.3978, "close": 0.4084, "volume": 2861125.3, "close_time": 1761397199999, "quote_volume": 1168271.52243, "trades": 9992, "taker_buy_base": 1530733.9, "taker_buy_quote": 624238.17786 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.4084, "high": 0.4088, "low": 0.3996, "close": 0.4025, "volume": 879144.9, "close_time": 1761400799999, "quote_volume": 355319.5021, "trades": 4515, "taker_buy_base": 363405.8, "taker_buy_quote": 146763.93387 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.4025, "high": 0.4134, "low": 0.4023, "close": 0.4082, "volume": 1320116.1, "close_time": 1761404399999, "quote_volume": 539374.23123, "trades": 6054, "taker_buy_base": 649561.8, "taker_buy_quote": 265428.96882 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.408, "high": 0.4097, "low": 0.3976, "close": 0.401, "volume": 726721.7, "close_time": 1761407999999, "quote_volume": 292277.99311, "trades": 4725, "taker_buy_base": 350720.8, "taker_buy_quote": 141069.58473 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4008, "high": 0.4037, "low": 0.3921, "close": 0.3952, "volume": 1088016.3, "close_time": 1761411599999, "quote_volume": 432598.25875, "trades": 5901, "taker_buy_base": 571826.1, "taker_buy_quote": 227710.45861 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3953, "high": 0.3976, "low": 0.3932, "close": 0.3951, "volume": 252753.0, "close_time": 1761415199999, "quote_volume": 99908.69373, "trades": 1710, "taker_buy_base": 149517.7, "taker_buy_quote": 59099.83761 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.395, "high": 0.3963, "low": 0.3924, "close": 0.3944, "volume": 335414.2, "close_time": 1761418799999, "quote_volume": 132325.10846, "trades": 2079, "taker_buy_base": 184452.0, "taker_buy_quote": 72775.82299 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3944, "high": 0.3963, "low": 0.3901, "close": 0.3918, "volume": 521024.6, "close_time": 1761422399999, "quote_volume": 204891.68301, "trades": 4394, "taker_buy_base": 240537.0, "taker_buy_quote": 94635.6555 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3918, "high": 0.395, "low": 0.3916, "close": 0.3922, "volume": 246856.2, "close_time": 1761425999999, "quote_volume": 97011.27214, "trades": 1840, "taker_buy_base": 158753.6, "taker_buy_quote": 62370.09274 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3922, "high": 0.3932, "low": 0.3866, "close": 0.3878, "volume": 357678.1, "close_time": 1761429599999, "quote_volume": 139295.85729, "trades": 1815, "taker_buy_base": 172431.1, "taker_buy_quote": 67173.04989 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3876, "high": 0.3888, "low": 0.384, "close": 0.387, "volume": 305989.6, "close_time": 1761433199999, "quote_volume": 118307.57442, "trades": 1438, "taker_buy_base": 187805.3, "taker_buy_quote": 72596.59005 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3871, "high": 0.3936, "low": 0.3852, "close": 0.3929, "volume": 285292.6, "close_time": 1761436799999, "quote_volume": 110801.30864, "trades": 1355, "taker_buy_base": 169440.9, "taker_buy_quote": 65843.86018 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3928, "high": 0.4079, "low": 0.3886, "close": 0.4071, "volume": 2318062.2, "close_time": 1761440399999, "quote_volume": 921636.77831, "trades": 12293, "taker_buy_base": 1099646.7, "taker_buy_quote": 437424.06121 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.4066, "high": 0.4109, "low": 0.397, "close": 0.3989, "volume": 904327.5, "close_time": 1761443999999, "quote_volume": 364864.50186, "trades": 5195, "taker_buy_base": 456018.5, "taker_buy_quote": 184093.75532 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3989, "high": 0.4062, "low": 0.398, "close": 0.4037, "volume": 534676.7, "close_time": 1761447599999, "quote_volume": 215276.77301, "trades": 3868, "taker_buy_base": 336549.8, "taker_buy_quote": 135473.55436 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.4036, "high": 0.4114, "low": 0.4002, "close": 0.4064, "volume": 579368.3, "close_time": 1761451199999, "quote_volume": 235280.23336, "trades": 4037, "taker_buy_base": 307577.1, "taker_buy_quote": 124968.00344 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4064, "high": 0.4149, "low": 0.4029, "close": 0.4147, "volume": 553958.2, "close_time": 1761454799999, "quote_volume": 226585.22943, "trades": 3468, "taker_buy_base": 270363.5, "taker_buy_quote": 110601.88429 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.4146, "high": 0.4187, "low": 0.4084, "close": 0.4089, "volume": 547301.9, "close_time": 1761458399999, "quote_volume": 226665.44947, "trades": 3855, "taker_buy_base": 250984.6, "taker_buy_quote": 103977.17281 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.4088, "high": 0.4089, "low": 0.395, "close": 0.3995, "volume": 529628.1, "close_time": 1761461999999, "quote_volume": 212170.87086, "trades": 2889, "taker_buy_base": 216619.4, "taker_buy_quote": 86968.43195 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3997, "high": 0.4048, "low": 0.3975, "close": 0.4021, "volume": 565981.3, "close_time": 1761465599999, "quote_volume": 226910.50903, "trades": 3715, "taker_buy_base": 353646.9, "taker_buy_quote": 141759.13226 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4022, "high": 0.4074, "low": 0.3997, "close": 0.4029, "volume": 730132.4, "close_time": 1761469199999, "quote_volume": 294974.64508, "trades": 4353, "taker_buy_base": 458954.6, "taker_buy_quote": 185422.77647 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.403, "high": 0.4032, "low": 0.3974, "close": 0.3988, "volume": 377282.1, "close_time": 1761472799999, "quote_volume": 151005.0113, "trades": 2990, "taker_buy_base": 196780.2, "taker_buy_quote": 78708.05478 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3988, "high": 0.3996, "low": 0.3917, "close": 0.396, "volume": 613584.6, "close_time": 1761476399999, "quote_volume": 242054.60273, "trades": 2946, "taker_buy_base": 379458.1, "taker_buy_quote": 149620.86949 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.396, "high": 0.3984, "low": 0.3939, "close": 0.3972, "volume": 421889.4, "close_time": 1761479999999, "quote_volume": 167324.53232, "trades": 2289, "taker_buy_base": 215950.2, "taker_buy_quote": 85619.8677 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.397, "high": 0.3995, "low": 0.3933, "close": 0.3935, "volume": 500486.7, "close_time": 1761483599999, "quote_volume": 198471.58107, "trades": 2580, "taker_buy_base": 286575.7, "taker_buy_quote": 113622.33533 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3937, "high": 0.3998, "low": 0.3926, "close": 0.3957, "volume": 504216.3, "close_time": 1761487199999, "quote_volume": 200110.47006, "trades": 2372, "taker_buy_base": 307319.6, "taker_buy_quote": 122025.17958 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3958, "high": 0.3993, "low": 0.3946, "close": 0.3983, "volume": 294347.9, "close_time": 1761490799999, "quote_volume": 116887.05551, "trades": 2039, "taker_buy_base": 178222.3, "taker_buy_quote": 70769.02651 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3981, "high": 0.3984, "low": 0.3943, "close": 0.3972, "volume": 342113.6, "close_time": 1761494399999, "quote_volume": 135480.99224, "trades": 1679, "taker_buy_base": 176955.8, "taker_buy_quote": 70085.32293 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.397, "high": 0.3991, "low": 0.3943, "close": 0.3965, "volume": 348384.0, "close_time": 1761497999999, "quote_volume": 138095.3828, "trades": 1485, "taker_buy_base": 163299.4, "taker_buy_quote": 64749.09524 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3965, "high": 0.3979, "low": 0.3949, "close": 0.3969, "volume": 223122.0, "close_time": 1761501599999, "quote_volume": 88407.85742, "trades": 1612, "taker_buy_base": 154661.2, "taker_buy_quote": 61280.47727 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3969, "high": 0.3974, "low": 0.3938, "close": 0.3956, "volume": 181880.0, "close_time": 1761505199999, "quote_volume": 72024.07093, "trades": 1353, "taker_buy_base": 115044.0, "taker_buy_quote": 45575.47213 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3956, "high": 0.3961, "low": 0.3932, "close": 0.3944, "volume": 126871.3, "close_time": 1761508799999, "quote_volume": 50033.54359, "trades": 949, "taker_buy_base": 53833.2, "taker_buy_quote": 21255.50142 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3942, "high": 0.3948, "low": 0.3891, "close": 0.3891, "volume": 270077.2, "close_time": 1761512399999, "quote_volume": 105924.86165, "trades": 1946, "taker_buy_base": 144231.3, "taker_buy_quote": 56575.89461 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3894, "high": 0.3922, "low": 0.3876, "close": 0.3919, "volume": 176709.2, "close_time": 1761515999999, "quote_volume": 68887.61041, "trades": 1115, "taker_buy_base": 115567.3, "taker_buy_quote": 45058.59775 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3919, "high": 0.4049, "low": 0.3919, "close": 0.4037, "volume": 658094.7, "close_time": 1761519599999, "quote_volume": 262479.31571, "trades": 4398, "taker_buy_base": 324084.3, "taker_buy_quote": 129166.71498 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.4036, "high": 0.4052, "low": 0.3993, "close": 0.4031, "volume": 315377.1, "close_time": 1761523199999, "quote_volume": 126756.12308, "trades": 2656, "taker_buy_base": 139263.9, "taker_buy_quote": 55959.13909 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4029, "high": 0.4119, "low": 0.3931, "close": 0.3959, "volume": 979774.1, "close_time": 1761526799999, "quote_volume": 390996.25707, "trades": 5632, "taker_buy_base": 446304.9, "taker_buy_quote": 178194.86245 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3956, "high": 0.3992, "low": 0.3946, "close": 0.3958, "volume": 569618.3, "close_time": 1761530399999, "quote_volume": 226157.70803, "trades": 2603, "taker_buy_base": 268064.0, "taker_buy_quote": 106387.80738 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3957, "high": 0.398, "low": 0.3895, "close": 0.3937, "volume": 485904.6, "close_time": 1761533999999, "quote_volume": 191165.36817, "trades": 2664, "taker_buy_base": 229899.5, "taker_buy_quote": 90464.56908 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3937, "high": 0.3947, "low": 0.3912, "close": 0.3916, "volume": 249873.8, "close_time": 1761537599999, "quote_volume": 98200.97349, "trades": 1793, "taker_buy_base": 110204.4, "taker_buy_quote": 43320.97255 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3917, "high": 0.4018, "low": 0.3915, "close": 0.3962, "volume": 413795.1, "close_time": 1761541199999, "quote_volume": 164315.90998, "trades": 2614, "taker_buy_base": 198261.6, "taker_buy_quote": 78713.27099 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3963, "high": 0.4085, "low": 0.3959, "close": 0.4076, "volume": 1374606.3, "close_time": 1761544799999, "quote_volume": 551958.96968, "trades": 6077, "taker_buy_base": 776292.2, "taker_buy_quote": 311636.68815 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.4076, "high": 0.4081, "low": 0.3973, "close": 0.4022, "volume": 808051.0, "close_time": 1761548399999, "quote_volume": 325050.42762, "trades": 4317, "taker_buy_base": 371690.8, "taker_buy_quote": 149658.21035 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.402, "high": 0.402, "low": 0.3896, "close": 0.3927, "volume": 524660.2, "close_time": 1761551999999, "quote_volume": 207280.64748, "trades": 3415, "taker_buy_base": 161948.6, "taker_buy_quote": 64027.35413 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3928, "high": 0.3998, "low": 0.3909, "close": 0.3913, "volume": 476943.6, "close_time": 1761555599999, "quote_volume": 188327.99049, "trades": 3543, "taker_buy_base": 247995.0, "taker_buy_quote": 98036.33341 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3913, "high": 0.3913, "low": 0.3789, "close": 0.3831, "volume": 917771.1, "close_time": 1761559199999, "quote_volume": 351316.88218, "trades": 4889, "taker_buy_base": 379872.1, "taker_buy_quote": 145214.85236 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.383, "high": 0.3846, "low": 0.3802, "close": 0.382, "volume": 421423.9, "close_time": 1761562799999, "quote_volume": 161218.17675, "trades": 2356, "taker_buy_base": 211759.7, "taker_buy_quote": 81025.88117 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.382, "high": 0.3848, "low": 0.381, "close": 0.3845, "volume": 399573.2, "close_time": 1761566399999, "quote_volume": 153045.7944, "trades": 2243, "taker_buy_base": 234526.1, "taker_buy_quote": 89827.18199 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3846, "high": 0.3846, "low": 0.3792, "close": 0.381, "volume": 324875.8, "close_time": 1761569999999, "quote_volume": 124132.52646, "trades": 2020, "taker_buy_base": 177203.7, "taker_buy_quote": 67723.23645 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3808, "high": 0.3892, "low": 0.3789, "close": 0.3836, "volume": 505992.6, "close_time": 1761573599999, "quote_volume": 194465.1402, "trades": 4025, "taker_buy_base": 292788.5, "taker_buy_quote": 112540.72135 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3835, "high": 0.3871, "low": 0.3791, "close": 0.3849, "volume": 298576.4, "close_time": 1761577199999, "quote_volume": 114358.72478, "trades": 3161, "taker_buy_base": 153595.1, "taker_buy_quote": 58833.42301 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3849, "high": 0.3996, "low": 0.3847, "close": 0.3991, "volume": 603674.1, "close_time": 1761580799999, "quote_volume": 236879.6033, "trades": 4024, "taker_buy_base": 338261.2, "taker_buy_quote": 132633.10253 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3989, "high": 0.4007, "low": 0.391, "close": 0.3942, "volume": 471816.9, "close_time": 1761584399999, "quote_volume": 186653.84734, "trades": 3732, "taker_buy_base": 238840.4, "taker_buy_quote": 94456.57119 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3942, "high": 0.3978, "low": 0.3905, "close": 0.3967, "volume": 457244.7, "close_time": 1761587999999, "quote_volume": 179739.9224, "trades": 3112, "taker_buy_base": 334123.3, "taker_buy_quote": 131323.01675 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3965, "high": 0.398, "low": 0.3908, "close": 0.3915, "volume": 197896.8, "close_time": 1761591599999, "quote_volume": 78033.96077, "trades": 1967, "taker_buy_base": 69466.1, "taker_buy_quote": 27409.59344 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3916, "high": 0.3977, "low": 0.3887, "close": 0.3915, "volume": 248880.8, "close_time": 1761595199999, "quote_volume": 97939.37453, "trades": 2389, "taker_buy_base": 144608.7, "taker_buy_quote": 56922.87473 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3915, "high": 0.393, "low": 0.3827, "close": 0.384, "volume": 225834.1, "close_time": 1761598799999, "quote_volume": 87537.73179, "trades": 2665, "taker_buy_base": 119690.5, "taker_buy_quote": 46428.98905 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3841, "high": 0.3876, "low": 0.3821, "close": 0.3822, "volume": 245435.0, "close_time": 1761602399999, "quote_volume": 94362.22017, "trades": 1898, "taker_buy_base": 118511.6, "taker_buy_quote": 45565.50157 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3821, "high": 0.3837, "low": 0.3778, "close": 0.3786, "volume": 314139.9, "close_time": 1761605999999, "quote_volume": 119489.0947, "trades": 2074, "taker_buy_base": 137000.3, "taker_buy_quote": 52113.13939 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3787, "high": 0.3845, "low": 0.3712, "close": 0.3842, "volume": 386923.8, "close_time": 1761609599999, "quote_volume": 145552.60976, "trades": 3129, "taker_buy_base": 204205.3, "taker_buy_quote": 76797.35598 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3841, "high": 0.4033, "low": 0.3826, "close": 0.3968, "volume": 1866975.0, "close_time": 1761613199999, "quote_volume": 736213.69856, "trades": 7742, "taker_buy_base": 962218.6, "taker_buy_quote": 379019.3584 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3965, "high": 0.3986, "low": 0.3813, "close": 0.3818, "volume": 772115.8, "close_time": 1761616799999, "quote_volume": 300853.03602, "trades": 4096, "taker_buy_base": 302591.3, "taker_buy_quote": 118115.69486 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3817, "high": 0.3841, "low": 0.3736, "close": 0.3738, "volume": 476698.7, "close_time": 1761620399999, "quote_volume": 179661.7584, "trades": 3352, "taker_buy_base": 245605.3, "taker_buy_quote": 92529.81407 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3738, "high": 0.3788, "low": 0.372, "close": 0.3748, "volume": 367276.5, "close_time": 1761623999999, "quote_volume": 137963.89811, "trades": 3073, "taker_buy_base": 209079.9, "taker_buy_quote": 78553.81345 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3748, "high": 0.3794, "low": 0.3739, "close": 0.3776, "volume": 263178.6, "close_time": 1761627599999, "quote_volume": 99093.59368, "trades": 2026, "taker_buy_base": 138828.8, "taker_buy_quote": 52269.53503 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3776, "high": 0.3789, "low": 0.363, "close": 0.3644, "volume": 885862.4, "close_time": 1761631199999, "quote_volume": 327536.04817, "trades": 4016, "taker_buy_base": 408335.1, "taker_buy_quote": 150887.76574 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3644, "high": 0.3765, "low": 0.3642, "close": 0.376, "volume": 412810.8, "close_time": 1761634799999, "quote_volume": 152765.69365, "trades": 2355, "taker_buy_base": 229518.9, "taker_buy_quote": 84776.5193 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3761, "high": 0.3795, "low": 0.372, "close": 0.3729, "volume": 283474.3, "close_time": 1761638399999, "quote_volume": 106432.02245, "trades": 2235, "taker_buy_base": 127658.8, "taker_buy_quote": 47919.34324 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.373, "high": 0.3755, "low": 0.369, "close": 0.3738, "volume": 320588.6, "close_time": 1761641999999, "quote_volume": 119464.95694, "trades": 2230, "taker_buy_base": 191686.4, "taker_buy_quote": 71470.59182 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3739, "high": 0.378, "low": 0.3735, "close": 0.3754, "volume": 252595.9, "close_time": 1761645599999, "quote_volume": 94673.57117, "trades": 1770, "taker_buy_base": 134024.9, "taker_buy_quote": 50240.76655 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3752, "high": 0.3779, "low": 0.3737, "close": 0.3772, "volume": 148254.8, "close_time": 1761649199999, "quote_volume": 55697.37228, "trades": 1365, "taker_buy_base": 72285.4, "taker_buy_quote": 27149.48837 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3774, "high": 0.38, "low": 0.3743, "close": 0.3748, "volume": 257010.8, "close_time": 1761652799999, "quote_volume": 96983.03819, "trades": 1880, "taker_buy_base": 138640.3, "taker_buy_quote": 52331.53771 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3748, "high": 0.377, "low": 0.3718, "close": 0.3742, "volume": 169270.4, "close_time": 1761656399999, "quote_volume": 63339.8565, "trades": 1733, "taker_buy_base": 89382.5, "taker_buy_quote": 33449.50204 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3744, "high": 0.3783, "low": 0.3744, "close": 0.3778, "volume": 251553.4, "close_time": 1761659999999, "quote_volume": 94756.18279, "trades": 2611, "taker_buy_base": 150942.9, "taker_buy_quote": 56867.70246 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3778, "high": 0.3788, "low": 0.3703, "close": 0.377, "volume": 561098.5, "close_time": 1761663599999, "quote_volume": 210672.49789, "trades": 4204, "taker_buy_base": 305152.3, "taker_buy_quote": 114515.40023 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3772, "high": 0.3796, "low": 0.37, "close": 0.3735, "volume": 475024.8, "close_time": 1761667199999, "quote_volume": 177595.694, "trades": 3004, "taker_buy_base": 210890.0, "taker_buy_quote": 78894.1039 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3734, "high": 0.3796, "low": 0.3721, "close": 0.3781, "volume": 288165.7, "close_time": 1761670799999, "quote_volume": 108267.298, "trades": 3072, "taker_buy_base": 186722.9, "taker_buy_quote": 70237.98326 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3781, "high": 0.3795, "low": 0.3753, "close": 0.3767, "volume": 97239.5, "close_time": 1761674399999, "quote_volume": 36695.67279, "trades": 1519, "taker_buy_base": 55416.6, "taker_buy_quote": 20918.29969 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3767, "high": 0.3813, "low": 0.3755, "close": 0.3786, "volume": 230638.5, "close_time": 1761677999999, "quote_volume": 87400.47625, "trades": 2183, "taker_buy_base": 155601.7, "taker_buy_quote": 58976.42308 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3783, "high": 0.3787, "low": 0.3714, "close": 0.3726, "volume": 218754.6, "close_time": 1761681599999, "quote_volume": 81593.09119, "trades": 2727, "taker_buy_base": 105192.5, "taker_buy_quote": 39252.80437 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3725, "high": 0.3733, "low": 0.3594, "close": 0.3645, "volume": 590534.0, "close_time": 1761685199999, "quote_volume": 216012.55455, "trades": 4972, "taker_buy_base": 276595.7, "taker_buy_quote": 101118.40996 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3644, "high": 0.367, "low": 0.359, "close": 0.3647, "volume": 225125.0, "close_time": 1761688799999, "quote_volume": 81662.93414, "trades": 2179, "taker_buy_base": 113940.2, "taker_buy_quote": 41328.63633 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3649, "high": 0.3764, "low": 0.3638, "close": 0.3743, "volume": 215665.4, "close_time": 1761692399999, "quote_volume": 80127.9381, "trades": 1731, "taker_buy_base": 104388.7, "taker_buy_quote": 38734.30068 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3743, "high": 0.3756, "low": 0.3712, "close": 0.3733, "volume": 153366.4, "close_time": 1761695999999, "quote_volume": 57236.98764, "trades": 1436, "taker_buy_base": 79419.2, "taker_buy_quote": 29636.02349 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.373, "high": 0.374, "low": 0.3705, "close": 0.3714, "volume": 140455.3, "close_time": 1761699599999, "quote_volume": 52223.43726, "trades": 1561, "taker_buy_base": 73480.8, "taker_buy_quote": 27325.68356 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3712, "high": 0.375, "low": 0.3702, "close": 0.3734, "volume": 134647.1, "close_time": 1761703199999, "quote_volume": 50269.62347, "trades": 1407, "taker_buy_base": 101742.4, "taker_buy_quote": 38006.82492 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3735, "high": 0.3806, "low": 0.3717, "close": 0.3779, "volume": 299713.0, "close_time": 1761706799999, "quote_volume": 112527.50381, "trades": 1374, "taker_buy_base": 201499.4, "taker_buy_quote": 75676.07854 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.378, "high": 0.3787, "low": 0.3669, "close": 0.3672, "volume": 342382.2, "close_time": 1761710399999, "quote_volume": 126978.07808, "trades": 2167, "taker_buy_base": 106066.3, "taker_buy_quote": 39331.46215 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3671, "high": 0.3689, "low": 0.3651, "close": 0.3676, "volume": 211670.0, "close_time": 1761713999999, "quote_volume": 77769.70934, "trades": 1435, "taker_buy_base": 133040.6, "taker_buy_quote": 48869.66051 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3675, "high": 0.3921, "low": 0.367, "close": 0.3915, "volume": 2874009.5, "close_time": 1761717599999, "quote_volume": 1099784.54088, "trades": 11189, "taker_buy_base": 1493279.6, "taker_buy_quote": 571260.40537 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3913, "high": 0.3964, "low": 0.3857, "close": 0.3951, "volume": 1122117.0, "close_time": 1761721199999, "quote_volume": 438943.62626, "trades": 6756, "taker_buy_base": 619728.2, "taker_buy_quote": 242477.60246 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3951, "high": 0.3956, "low": 0.3731, "close": 0.3792, "volume": 912276.2, "close_time": 1761724799999, "quote_volume": 348536.05703, "trades": 4753, "taker_buy_base": 362505.5, "taker_buy_quote": 138264.42175 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3792, "high": 0.3861, "low": 0.3783, "close": 0.3833, "volume": 586910.8, "close_time": 1761728399999, "quote_volume": 224513.12478, "trades": 3781, "taker_buy_base": 346407.3, "taker_buy_quote": 132473.58322 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3832, "high": 0.3881, "low": 0.3817, "close": 0.3835, "volume": 415418.0, "close_time": 1761731999999, "quote_volume": 159576.86633, "trades": 2730, "taker_buy_base": 235203.4, "taker_buy_quote": 90350.91274 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3837, "high": 0.391, "low": 0.3827, "close": 0.3852, "volume": 636743.4, "close_time": 1761735599999, "quote_volume": 246236.76094, "trades": 3473, "taker_buy_base": 302537.6, "taker_buy_quote": 117088.24267 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3851, "high": 0.3865, "low": 0.3709, "close": 0.3745, "volume": 1298190.6, "close_time": 1761739199999, "quote_volume": 490799.83406, "trades": 5529, "taker_buy_base": 569629.6, "taker_buy_quote": 215409.4137 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3743, "high": 0.3782, "low": 0.3718, "close": 0.3765, "volume": 323687.4, "close_time": 1761742799999, "quote_volume": 121190.45147, "trades": 2066, "taker_buy_base": 171688.8, "taker_buy_quote": 64269.96069 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3765, "high": 0.3843, "low": 0.3758, "close": 0.3836, "volume": 1579023.3, "close_time": 1761746399999, "quote_volume": 601151.64193, "trades": 6676, "taker_buy_base": 657307.8, "taker_buy_quote": 249784.39788 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3835, "high": 0.3844, "low": 0.3793, "close": 0.3829, "volume": 672867.7, "close_time": 1761749999999, "quote_volume": 257165.93509, "trades": 3641, "taker_buy_base": 343266.0, "taker_buy_quote": 131178.30121 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.383, "high": 0.3856, "low": 0.3725, "close": 0.3759, "volume": 662614.0, "close_time": 1761753599999, "quote_volume": 251051.8127, "trades": 4523, "taker_buy_base": 312391.4, "taker_buy_quote": 118137.11663 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3758, "high": 0.3777, "low": 0.3703, "close": 0.3761, "volume": 468903.7, "close_time": 1761757199999, "quote_volume": 175285.78439, "trades": 3379, "taker_buy_base": 251240.5, "taker_buy_quote": 93933.66899 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3763, "high": 0.3846, "low": 0.3742, "close": 0.3834, "volume": 312619.8, "close_time": 1761760799999, "quote_volume": 118580.29809, "trades": 2751, "taker_buy_base": 155796.9, "taker_buy_quote": 59009.73928 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3833, "high": 0.3871, "low": 0.3688, "close": 0.38, "volume": 1343315.0, "close_time": 1761764399999, "quote_volume": 506429.11498, "trades": 12143, "taker_buy_base": 652053.2, "taker_buy_quote": 245786.11674 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.38, "high": 0.3834, "low": 0.3736, "close": 0.3776, "volume": 391209.1, "close_time": 1761767999999, "quote_volume": 147939.22525, "trades": 5769, "taker_buy_base": 182453.5, "taker_buy_quote": 68925.54822 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3777, "high": 0.3815, "low": 0.3742, "close": 0.3796, "volume": 443062.3, "close_time": 1761771599999, "quote_volume": 167666.92603, "trades": 3149, "taker_buy_base": 208918.3, "taker_buy_quote": 79061.32627 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3798, "high": 0.381, "low": 0.377, "close": 0.379, "volume": 195368.9, "close_time": 1761775199999, "quote_volume": 74024.77627, "trades": 1094, "taker_buy_base": 106054.8, "taker_buy_quote": 40214.65572 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3792, "high": 0.3832, "low": 0.3788, "close": 0.3814, "volume": 149908.4, "close_time": 1761778799999, "quote_volume": 57133.3779, "trades": 1326, "taker_buy_base": 91048.2, "taker_buy_quote": 34701.11871 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3813, "high": 0.3818, "low": 0.3728, "close": 0.3776, "volume": 273035.9, "close_time": 1761782399999, "quote_volume": 102706.05671, "trades": 1896, "taker_buy_base": 174835.0, "taker_buy_quote": 65729.94737 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3777, "high": 0.3847, "low": 0.3748, "close": 0.379, "volume": 574285.1, "close_time": 1761785999999, "quote_volume": 217914.5139, "trades": 4509, "taker_buy_base": 250367.5, "taker_buy_quote": 95109.95026 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3789, "high": 0.3835, "low": 0.3772, "close": 0.3808, "volume": 345747.2, "close_time": 1761789599999, "quote_volume": 131646.34684, "trades": 2371, "taker_buy_base": 145153.4, "taker_buy_quote": 55309.40868 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.381, "high": 0.3814, "low": 0.3772, "close": 0.3798, "volume": 222074.0, "close_time": 1761793199999, "quote_volume": 84101.73038, "trades": 2015, "taker_buy_base": 101771.7, "taker_buy_quote": 38550.45513 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3799, "high": 0.3806, "low": 0.3728, "close": 0.3749, "volume": 273030.6, "close_time": 1761796799999, "quote_volume": 102858.2556, "trades": 2072, "taker_buy_base": 156556.7, "taker_buy_quote": 58980.57428 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3751, "high": 0.3751, "low": 0.3535, "close": 0.3568, "volume": 1331816.3, "close_time": 1761800399999, "quote_volume": 481757.66007, "trades": 7014, "taker_buy_base": 573480.8, "taker_buy_quote": 207568.68449 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3568, "high": 0.3619, "low": 0.3508, "close": 0.3605, "volume": 776564.4, "close_time": 1761803999999, "quote_volume": 276454.38094, "trades": 5208, "taker_buy_base": 371006.0, "taker_buy_quote": 132184.30692 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3605, "high": 0.3675, "low": 0.3601, "close": 0.3652, "volume": 856719.5, "close_time": 1761807599999, "quote_volume": 312035.83268, "trades": 3963, "taker_buy_base": 506672.3, "taker_buy_quote": 184282.25316 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3653, "high": 0.3688, "low": 0.3635, "close": 0.3646, "volume": 594318.7, "close_time": 1761811199999, "quote_volume": 217733.70564, "trades": 2396, "taker_buy_base": 240451.3, "taker_buy_quote": 88109.31206 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3647, "high": 0.3664, "low": 0.36, "close": 0.3622, "volume": 346034.2, "close_time": 1761814799999, "quote_volume": 125665.79639, "trades": 2244, "taker_buy_base": 217541.5, "taker_buy_quote": 79062.14756 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3622, "high": 0.3653, "low": 0.3597, "close": 0.3609, "volume": 362603.5, "close_time": 1761818399999, "quote_volume": 131223.83271, "trades": 2380, "taker_buy_base": 180843.7, "taker_buy_quote": 65455.90069 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3608, "high": 0.3663, "low": 0.3566, "close": 0.3596, "volume": 461797.9, "close_time": 1761821999999, "quote_volume": 167028.19027, "trades": 3075, "taker_buy_base": 295585.5, "taker_buy_quote": 107056.02094 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3595, "high": 0.3606, "low": 0.3537, "close": 0.3543, "volume": 302455.8, "close_time": 1761825599999, "quote_volume": 107858.94054, "trades": 2085, "taker_buy_base": 152681.1, "taker_buy_quote": 54430.45878 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3544, "high": 0.3554, "low": 0.344, "close": 0.3498, "volume": 875393.1, "close_time": 1761829199999, "quote_volume": 304834.66851, "trades": 5255, "taker_buy_base": 436190.6, "taker_buy_quote": 151899.19596 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3497, "high": 0.3522, "low": 0.3405, "close": 0.3445, "volume": 582162.9, "close_time": 1761832799999, "quote_volume": 201780.44553, "trades": 4946, "taker_buy_base": 339254.1, "taker_buy_quote": 117659.52513 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3447, "high": 0.3477, "low": 0.3392, "close": 0.3403, "volume": 320197.0, "close_time": 1761836399999, "quote_volume": 109825.78363, "trades": 3232, "taker_buy_base": 137004.0, "taker_buy_quote": 47047.50172 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3403, "high": 0.3411, "low": 0.3321, "close": 0.3333, "volume": 399696.9, "close_time": 1761839999999, "quote_volume": 133910.9381, "trades": 3402, "taker_buy_base": 158478.3, "taker_buy_quote": 53108.77338 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3335, "high": 0.3373, "low": 0.3315, "close": 0.3368, "volume": 450418.6, "close_time": 1761843599999, "quote_volume": 150869.06212, "trades": 3235, "taker_buy_base": 238708.9, "taker_buy_quote": 79987.5967 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3368, "high": 0.3369, "low": 0.3241, "close": 0.3282, "volume": 744131.8, "close_time": 1761847199999, "quote_volume": 244807.632, "trades": 3826, "taker_buy_base": 356432.2, "taker_buy_quote": 117443.8116 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3281, "high": 0.3303, "low": 0.3231, "close": 0.3252, "volume": 378931.6, "close_time": 1761850799999, "quote_volume": 123746.15259, "trades": 2373, "taker_buy_base": 222757.1, "taker_buy_quote": 72785.08586 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3251, "high": 0.3268, "low": 0.3219, "close": 0.3231, "volume": 342381.4, "close_time": 1761854399999, "quote_volume": 111011.09104, "trades": 3573, "taker_buy_base": 192813.8, "taker_buy_quote": 62514.94925 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3231, "high": 0.3268, "low": 0.3189, "close": 0.3237, "volume": 905994.6, "close_time": 1761857999999, "quote_volume": 292061.23549, "trades": 4329, "taker_buy_base": 637771.2, "taker_buy_quote": 205498.12778 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3236, "high": 0.3287, "low": 0.3233, "close": 0.3265, "volume": 280784.5, "close_time": 1761861599999, "quote_volume": 91442.37375, "trades": 1482, "taker_buy_base": 158858.9, "taker_buy_quote": 51730.25273 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3266, "high": 0.3316, "low": 0.3264, "close": 0.3314, "volume": 149503.5, "close_time": 1761865199999, "quote_volume": 49101.89433, "trades": 1126, "taker_buy_base": 70547.3, "taker_buy_quote": 23165.30358 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3315, "high": 0.3341, "low": 0.3291, "close": 0.3337, "volume": 168637.2, "close_time": 1761868799999, "quote_volume": 55913.4781, "trades": 1621, "taker_buy_base": 70979.5, "taker_buy_quote": 23524.72747 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3338, "high": 0.3384, "low": 0.3321, "close": 0.3377, "volume": 274323.9, "close_time": 1761872399999, "quote_volume": 91871.77065, "trades": 2459, "taker_buy_base": 114607.1, "taker_buy_quote": 38452.36533 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3378, "high": 0.3433, "low": 0.3372, "close": 0.3397, "volume": 471656.6, "close_time": 1761875999999, "quote_volume": 160740.55767, "trades": 2756, "taker_buy_base": 229348.1, "taker_buy_quote": 78179.63412 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3398, "high": 0.3403, "low": 0.336, "close": 0.3375, "volume": 235037.9, "close_time": 1761879599999, "quote_volume": 79488.91425, "trades": 2187, "taker_buy_base": 115884.6, "taker_buy_quote": 39146.8564 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3376, "high": 0.3377, "low": 0.3347, "close": 0.3363, "volume": 94678.1, "close_time": 1761883199999, "quote_volume": 31799.09516, "trades": 1650, "taker_buy_base": 36992.5, "taker_buy_quote": 12422.30134 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3364, "high": 0.3428, "low": 0.336, "close": 0.3425, "volume": 378571.7, "close_time": 1761886799999, "quote_volume": 128544.05411, "trades": 2325, "taker_buy_base": 237294.3, "taker_buy_quote": 80606.96277 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3426, "high": 0.3478, "low": 0.341, "close": 0.345, "volume": 413869.4, "close_time": 1761890399999, "quote_volume": 142637.32379, "trades": 1876, "taker_buy_base": 193637.9, "taker_buy_quote": 66649.74761 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3448, "high": 0.3448, "low": 0.3399, "close": 0.344, "volume": 238046.8, "close_time": 1761893999999, "quote_volume": 81416.99845, "trades": 1853, "taker_buy_base": 96765.0, "taker_buy_quote": 33105.90865 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3439, "high": 0.3463, "low": 0.3407, "close": 0.3426, "volume": 408253.4, "close_time": 1761897599999, "quote_volume": 140078.43097, "trades": 2174, "taker_buy_base": 214488.3, "taker_buy_quote": 73834.21564 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3426, "high": 0.3469, "low": 0.3409, "close": 0.3464, "volume": 185304.7, "close_time": 1761901199999, "quote_volume": 63609.54491, "trades": 1922, "taker_buy_base": 75280.8, "taker_buy_quote": 25859.12625 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3464, "high": 0.3474, "low": 0.3415, "close": 0.3419, "volume": 191288.8, "close_time": 1761904799999, "quote_volume": 65729.94852, "trades": 1680, "taker_buy_base": 64462.7, "taker_buy_quote": 22182.33221 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3419, "high": 0.3437, "low": 0.3411, "close": 0.3419, "volume": 173638.4, "close_time": 1761908399999, "quote_volume": 59449.94292, "trades": 1513, "taker_buy_base": 86989.0, "taker_buy_quote": 29778.29857 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3419, "high": 0.3472, "low": 0.3402, "close": 0.3465, "volume": 265686.6, "close_time": 1761911999999, "quote_volume": 91349.19615, "trades": 1992, "taker_buy_base": 152543.4, "taker_buy_quote": 52440.91829 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3464, "high": 0.3484, "low": 0.3437, "close": 0.3448, "volume": 204079.8, "close_time": 1761915599999, "quote_volume": 70576.03964, "trades": 2077, "taker_buy_base": 81018.7, "taker_buy_quote": 28016.19937 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3449, "high": 0.3471, "low": 0.3422, "close": 0.3457, "volume": 238271.1, "close_time": 1761919199999, "quote_volume": 82134.7285, "trades": 2513, "taker_buy_base": 118819.6, "taker_buy_quote": 40976.61595 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3459, "high": 0.3483, "low": 0.3422, "close": 0.348, "volume": 325342.2, "close_time": 1761922799999, "quote_volume": 112455.0179, "trades": 3564, "taker_buy_base": 202842.3, "taker_buy_quote": 70142.13424 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3476, "high": 0.3505, "low": 0.344, "close": 0.346, "volume": 486924.5, "close_time": 1761926399999, "quote_volume": 169089.27744, "trades": 4891, "taker_buy_base": 223167.9, "taker_buy_quote": 77519.51657 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3459, "high": 0.3464, "low": 0.3344, "close": 0.3353, "volume": 598973.4, "close_time": 1761929999999, "quote_volume": 203409.82564, "trades": 7951, "taker_buy_base": 259272.1, "taker_buy_quote": 87963.65082 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3353, "high": 0.3381, "low": 0.3299, "close": 0.3365, "volume": 494942.8, "close_time": 1761933599999, "quote_volume": 165771.83217, "trades": 4294, "taker_buy_base": 293284.9, "taker_buy_quote": 98269.7737 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3365, "high": 0.3444, "low": 0.3361, "close": 0.3421, "volume": 345037.2, "close_time": 1761937199999, "quote_volume": 117105.63394, "trades": 3283, "taker_buy_base": 203680.6, "taker_buy_quote": 69037.78422 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.342, "high": 0.3499, "low": 0.3395, "close": 0.3493, "volume": 281593.2, "close_time": 1761940799999, "quote_volume": 97394.08377, "trades": 2653, "taker_buy_base": 158029.5, "taker_buy_quote": 54696.14937 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3492, "high": 0.3498, "low": 0.3432, "close": 0.3443, "volume": 150768.5, "close_time": 1761944399999, "quote_volume": 52436.22977, "trades": 1927, "taker_buy_base": 61252.6, "taker_buy_quote": 21311.03375 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3443, "high": 0.3449, "low": 0.3413, "close": 0.3425, "volume": 99913.2, "close_time": 1761947999999, "quote_volume": 34265.58008, "trades": 1318, "taker_buy_base": 50167.9, "taker_buy_quote": 17207.43382 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3424, "high": 0.3463, "low": 0.3422, "close": 0.3452, "volume": 91089.6, "close_time": 1761951599999, "quote_volume": 31373.7126, "trades": 1243, "taker_buy_base": 51984.5, "taker_buy_quote": 17898.14765 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3452, "high": 0.3459, "low": 0.3443, "close": 0.3449, "volume": 55913.0, "close_time": 1761955199999, "quote_volume": 19296.09518, "trades": 793, "taker_buy_base": 27312.2, "taker_buy_quote": 9428.70017 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.345, "high": 0.3528, "low": 0.3423, "close": 0.3518, "volume": 872735.1, "close_time": 1761958799999, "quote_volume": 304420.66557, "trades": 5133, "taker_buy_base": 490411.4, "taker_buy_quote": 171213.48519 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3518, "high": 0.3524, "low": 0.3474, "close": 0.3478, "volume": 267832.9, "close_time": 1761962399999, "quote_volume": 93688.73153, "trades": 1688, "taker_buy_base": 61894.2, "taker_buy_quote": 21657.1851 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3476, "high": 0.3502, "low": 0.3433, "close": 0.3499, "volume": 184960.7, "close_time": 1761965999999, "quote_volume": 64080.20065, "trades": 1935, "taker_buy_base": 70371.3, "taker_buy_quote": 24395.77173 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3499, "high": 0.3538, "low": 0.3496, "close": 0.3528, "volume": 218956.9, "close_time": 1761969599999, "quote_volume": 77063.69403, "trades": 2075, "taker_buy_base": 114265.5, "taker_buy_quote": 40248.17387 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3529, "high": 0.3575, "low": 0.3517, "close": 0.3555, "volume": 352620.7, "close_time": 1761973199999, "quote_volume": 125181.99805, "trades": 3125, "taker_buy_base": 205899.9, "taker_buy_quote": 73069.12199 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3554, "high": 0.3564, "low": 0.3514, "close": 0.3519, "volume": 180380.4, "close_time": 1761976799999, "quote_volume": 63708.13185, "trades": 1627, "taker_buy_base": 69884.4, "taker_buy_quote": 24699.43451 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3519, "high": 0.3551, "low": 0.3477, "close": 0.3504, "volume": 519788.4, "close_time": 1761980399999, "quote_volume": 182272.05233, "trades": 2081, "taker_buy_base": 153857.6, "taker_buy_quote": 54034.68985 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3504, "high": 0.3557, "low": 0.35, "close": 0.352, "volume": 260599.7, "close_time": 1761983999999, "quote_volume": 91932.16642, "trades": 2154, "taker_buy_base": 150560.1, "taker_buy_quote": 53191.95991 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3521, "high": 0.3565, "low": 0.352, "close": 0.3563, "volume": 265124.0, "close_time": 1761987599999, "quote_volume": 93798.51486, "trades": 1975, "taker_buy_base": 188506.3, "taker_buy_quote": 66707.73366 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3562, "high": 0.3574, "low": 0.3547, "close": 0.3571, "volume": 260814.1, "close_time": 1761991199999, "quote_volume": 92828.98835, "trades": 1797, "taker_buy_base": 152682.2, "taker_buy_quote": 54331.98707 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3572, "high": 0.3663, "low": 0.3572, "close": 0.3611, "volume": 767988.3, "close_time": 1761994799999, "quote_volume": 278074.33127, "trades": 3748, "taker_buy_base": 479080.9, "taker_buy_quote": 173450.2022 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3612, "high": 0.3644, "low": 0.3568, "close": 0.3588, "volume": 454004.3, "close_time": 1761998399999, "quote_volume": 163624.35991, "trades": 3078, "taker_buy_base": 181760.1, "taker_buy_quote": 65566.17505 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3585, "high": 0.3604, "low": 0.3577, "close": 0.3582, "volume": 134074.4, "close_time": 1762001999999, "quote_volume": 48142.3408, "trades": 2023, "taker_buy_base": 63973.2, "taker_buy_quote": 22976.55695 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3583, "high": 0.3589, "low": 0.3543, "close": 0.3574, "volume": 198656.3, "close_time": 1762005599999, "quote_volume": 70916.94013, "trades": 2487, "taker_buy_base": 112775.9, "taker_buy_quote": 40255.63282 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3574, "high": 0.3588, "low": 0.3508, "close": 0.3526, "volume": 332050.7, "close_time": 1762009199999, "quote_volume": 117266.1656, "trades": 4486, "taker_buy_base": 182792.9, "taker_buy_quote": 64569.96502 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3527, "high": 0.3571, "low": 0.3513, "close": 0.3552, "volume": 170212.5, "close_time": 1762012799999, "quote_volume": 60323.33597, "trades": 3823, "taker_buy_base": 95441.0, "taker_buy_quote": 33827.45382 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3553, "high": 0.3642, "low": 0.3541, "close": 0.3614, "volume": 420652.7, "close_time": 1762016399999, "quote_volume": 151131.62988, "trades": 4935, "taker_buy_base": 268057.7, "taker_buy_quote": 96392.23055 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3613, "high": 0.3619, "low": 0.3563, "close": 0.3569, "volume": 184069.0, "close_time": 1762019999999, "quote_volume": 65975.96906, "trades": 3232, "taker_buy_base": 62988.5, "taker_buy_quote": 22587.37229 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3569, "high": 0.3588, "low": 0.3565, "close": 0.3578, "volume": 131380.9, "close_time": 1762023599999, "quote_volume": 46976.54136, "trades": 2927, "taker_buy_base": 62396.2, "taker_buy_quote": 22309.73393 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3577, "high": 0.3578, "low": 0.3549, "close": 0.3572, "volume": 92977.4, "close_time": 1762027199999, "quote_volume": 33114.72681, "trades": 1702, "taker_buy_base": 33013.5, "taker_buy_quote": 11767.86533 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3571, "high": 0.3615, "low": 0.3568, "close": 0.3609, "volume": 414097.5, "close_time": 1762030799999, "quote_volume": 148714.47345, "trades": 2047, "taker_buy_base": 331499.1, "taker_buy_quote": 119050.74286 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.361, "high": 0.3621, "low": 0.3553, "close": 0.3556, "volume": 273598.5, "close_time": 1762034399999, "quote_volume": 98275.07438, "trades": 1903, "taker_buy_base": 130323.3, "taker_buy_quote": 46837.71537 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3556, "high": 0.3563, "low": 0.3534, "close": 0.3563, "volume": 169839.8, "close_time": 1762037999999, "quote_volume": 60261.6774, "trades": 1086, "taker_buy_base": 109358.1, "taker_buy_quote": 38806.35538 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3562, "high": 0.3577, "low": 0.3548, "close": 0.3573, "volume": 128299.5, "close_time": 1762041599999, "quote_volume": 45715.17257, "trades": 1513, "taker_buy_base": 64781.4, "taker_buy_quote": 23094.97461 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3575, "high": 0.3576, "low": 0.349, "close": 0.3499, "volume": 369287.8, "close_time": 1762045199999, "quote_volume": 130199.8024, "trades": 2341, "taker_buy_base": 157819.7, "taker_buy_quote": 55574.96769 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3497, "high": 0.3536, "low": 0.3488, "close": 0.353, "volume": 171817.0, "close_time": 1762048799999, "quote_volume": 60245.99355, "trades": 2454, "taker_buy_base": 139093.2, "taker_buy_quote": 48766.69043 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3528, "high": 0.3569, "low": 0.3506, "close": 0.3536, "volume": 269964.6, "close_time": 1762052399999, "quote_volume": 95503.11074, "trades": 2751, "taker_buy_base": 167738.4, "taker_buy_quote": 59362.32494 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3536, "high": 0.3536, "low": 0.3501, "close": 0.3516, "volume": 112686.6, "close_time": 1762055999999, "quote_volume": 39651.06979, "trades": 2225, "taker_buy_base": 69004.3, "taker_buy_quote": 24288.08163 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3515, "high": 0.3598, "low": 0.3504, "close": 0.3593, "volume": 476546.9, "close_time": 1762059599999, "quote_volume": 169392.51944, "trades": 3222, "taker_buy_base": 353200.4, "taker_buy_quote": 125574.17355 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3595, "high": 0.3595, "low": 0.3526, "close": 0.3552, "volume": 221143.6, "close_time": 1762063199999, "quote_volume": 78438.23298, "trades": 2013, "taker_buy_base": 105539.5, "taker_buy_quote": 37397.86465 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3553, "high": 0.3573, "low": 0.3544, "close": 0.3561, "volume": 163029.1, "close_time": 1762066799999, "quote_volume": 57970.23637, "trades": 2320, "taker_buy_base": 81120.4, "taker_buy_quote": 28836.69643 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3562, "high": 0.3576, "low": 0.3536, "close": 0.357, "volume": 171869.3, "close_time": 1762070399999, "quote_volume": 61037.46324, "trades": 2295, "taker_buy_base": 100451.4, "taker_buy_quote": 35677.51601 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3572, "high": 0.3579, "low": 0.354, "close": 0.3548, "volume": 146955.2, "close_time": 1762073999999, "quote_volume": 52309.61543, "trades": 1983, "taker_buy_base": 79580.7, "taker_buy_quote": 28331.47981 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3548, "high": 0.3582, "low": 0.3508, "close": 0.3516, "volume": 276008.2, "close_time": 1762077599999, "quote_volume": 97851.21069, "trades": 2615, "taker_buy_base": 142440.9, "taker_buy_quote": 50476.02892 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3518, "high": 0.3542, "low": 0.3484, "close": 0.3501, "volume": 367720.4, "close_time": 1762081199999, "quote_volume": 129039.43693, "trades": 2896, "taker_buy_base": 190469.5, "taker_buy_quote": 66847.34145 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3501, "high": 0.3558, "low": 0.3496, "close": 0.3551, "volume": 191138.2, "close_time": 1762084799999, "quote_volume": 67561.44782, "trades": 2275, "taker_buy_base": 104547.2, "taker_buy_quote": 36971.07602 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3552, "high": 0.3573, "low": 0.3534, "close": 0.3563, "volume": 180436.6, "close_time": 1762088399999, "quote_volume": 64039.82799, "trades": 2427, "taker_buy_base": 93213.1, "taker_buy_quote": 33102.72999 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3563, "high": 0.3578, "low": 0.3513, "close": 0.3516, "volume": 204417.7, "close_time": 1762091999999, "quote_volume": 72450.52879, "trades": 3610, "taker_buy_base": 121677.2, "taker_buy_quote": 43180.67814 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3515, "high": 0.3525, "low": 0.3409, "close": 0.3442, "volume": 372304.0, "close_time": 1762095599999, "quote_volume": 128571.62701, "trades": 4879, "taker_buy_base": 205825.2, "taker_buy_quote": 71058.61402 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.344, "high": 0.3477, "low": 0.3429, "close": 0.3443, "volume": 342535.1, "close_time": 1762099199999, "quote_volume": 118247.20208, "trades": 4806, "taker_buy_base": 201319.3, "taker_buy_quote": 69488.66747 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3441, "high": 0.3451, "low": 0.3363, "close": 0.3436, "volume": 537624.3, "close_time": 1762102799999, "quote_volume": 182321.25374, "trades": 3079, "taker_buy_base": 193231.2, "taker_buy_quote": 65738.20047 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3435, "high": 0.3441, "low": 0.3407, "close": 0.3428, "volume": 149925.4, "close_time": 1762106399999, "quote_volume": 51383.61743, "trades": 1779, "taker_buy_base": 100029.5, "taker_buy_quote": 34282.83342 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3427, "high": 0.3433, "low": 0.3414, "close": 0.3419, "volume": 58693.2, "close_time": 1762109999999, "quote_volume": 20092.49553, "trades": 1220, "taker_buy_base": 34286.1, "taker_buy_quote": 11737.01274 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3419, "high": 0.342, "low": 0.3382, "close": 0.3408, "volume": 157396.0, "close_time": 1762113599999, "quote_volume": 53498.7519, "trades": 1636, "taker_buy_base": 91432.6, "taker_buy_quote": 31091.13744 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3407, "high": 0.3415, "low": 0.3358, "close": 0.3409, "volume": 202800.0, "close_time": 1762117199999, "quote_volume": 68686.46387, "trades": 1351, "taker_buy_base": 76718.2, "taker_buy_quote": 25978.64964 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3409, "high": 0.3438, "low": 0.3409, "close": 0.3434, "volume": 97477.8, "close_time": 1762120799999, "quote_volume": 33365.98846, "trades": 1054, "taker_buy_base": 56294.3, "taker_buy_quote": 19265.00694 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3433, "high": 0.3472, "low": 0.3422, "close": 0.3445, "volume": 369527.8, "close_time": 1762124399999, "quote_volume": 127402.10625, "trades": 1497, "taker_buy_base": 273402.0, "taker_buy_quote": 94313.52811 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3446, "high": 0.3491, "low": 0.3446, "close": 0.3477, "volume": 229331.5, "close_time": 1762127999999, "quote_volume": 79653.62485, "trades": 2132, "taker_buy_base": 81903.2, "taker_buy_quote": 28454.25323 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3476, "high": 0.3649, "low": 0.3403, "close": 0.3411, "volume": 1896538.2, "close_time": 1762131599999, "quote_volume": 670969.20556, "trades": 10764, "taker_buy_base": 976832.4, "taker_buy_quote": 346412.42345 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3409, "high": 0.3417, "low": 0.333, "close": 0.3333, "volume": 448645.3, "close_time": 1762135199999, "quote_volume": 151346.64455, "trades": 3973, "taker_buy_base": 230991.9, "taker_buy_quote": 77900.56424 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3333, "high": 0.334, "low": 0.3268, "close": 0.3308, "volume": 380159.7, "close_time": 1762138799999, "quote_volume": 125420.42765, "trades": 4087, "taker_buy_base": 165416.0, "taker_buy_quote": 54537.62449 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.331, "high": 0.3317, "low": 0.314, "close": 0.3154, "volume": 1211502.1, "close_time": 1762142399999, "quote_volume": 388156.51982, "trades": 6075, "taker_buy_base": 502854.4, "taker_buy_quote": 161063.85969 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3154, "high": 0.3177, "low": 0.307, "close": 0.3177, "volume": 1018520.4, "close_time": 1762145999999, "quote_volume": 317757.73136, "trades": 5290, "taker_buy_base": 502689.7, "taker_buy_quote": 157197.67691 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3178, "high": 0.3198, "low": 0.313, "close": 0.3136, "volume": 498388.8, "close_time": 1762149599999, "quote_volume": 158174.11539, "trades": 2485, "taker_buy_base": 247027.3, "taker_buy_quote": 78384.42308 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3135, "high": 0.3167, "low": 0.3108, "close": 0.315, "volume": 474037.5, "close_time": 1762153199999, "quote_volume": 149099.57251, "trades": 3282, "taker_buy_base": 304353.5, "taker_buy_quote": 95743.48457 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3148, "high": 0.3241, "low": 0.3139, "close": 0.3221, "volume": 362113.0, "close_time": 1762156799999, "quote_volume": 115753.87127, "trades": 2681, "taker_buy_base": 225931.3, "taker_buy_quote": 72267.07784 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3221, "high": 0.3242, "low": 0.3178, "close": 0.3203, "volume": 326125.6, "close_time": 1762160399999, "quote_volume": 104699.82421, "trades": 2536, "taker_buy_base": 134971.3, "taker_buy_quote": 43330.93815 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3202, "high": 0.3263, "low": 0.316, "close": 0.3171, "volume": 327088.7, "close_time": 1762163999999, "quote_volume": 105229.07697, "trades": 2903, "taker_buy_base": 130830.8, "taker_buy_quote": 42119.3214 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.317, "high": 0.3243, "low": 0.3149, "close": 0.3158, "volume": 463748.0, "close_time": 1762167599999, "quote_volume": 148140.60331, "trades": 3146, "taker_buy_base": 218326.8, "taker_buy_quote": 69781.9986 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3158, "high": 0.3216, "low": 0.3158, "close": 0.3194, "volume": 223630.2, "close_time": 1762171199999, "quote_volume": 71406.90204, "trades": 2008, "taker_buy_base": 95534.3, "taker_buy_quote": 30514.90952 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3193, "high": 0.3215, "low": 0.316, "close": 0.316, "volume": 202036.9, "close_time": 1762174799999, "quote_volume": 64578.84022, "trades": 1632, "taker_buy_base": 89841.9, "taker_buy_quote": 28733.34525 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.316, "high": 0.3164, "low": 0.3102, "close": 0.3113, "volume": 637786.4, "close_time": 1762178399999, "quote_volume": 199724.72085, "trades": 2886, "taker_buy_base": 279748.8, "taker_buy_quote": 87571.0675 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3114, "high": 0.3157, "low": 0.3096, "close": 0.3135, "volume": 396468.9, "close_time": 1762181999999, "quote_volume": 123866.78705, "trades": 2905, "taker_buy_base": 220024.9, "taker_buy_quote": 68755.56263 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3135, "high": 0.314, "low": 0.2823, "close": 0.2919, "volume": 2202972.2, "close_time": 1762185599999, "quote_volume": 650062.88709, "trades": 9976, "taker_buy_base": 1101062.0, "taker_buy_quote": 324715.79533 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2919, "high": 0.3026, "low": 0.2901, "close": 0.2996, "volume": 837293.8, "close_time": 1762189199999, "quote_volume": 248810.09223, "trades": 5633, "taker_buy_base": 357659.9, "taker_buy_quote": 106273.92317 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2996, "high": 0.3065, "low": 0.2989, "close": 0.3041, "volume": 384606.1, "close_time": 1762192799999, "quote_volume": 116282.73898, "trades": 2764, "taker_buy_base": 210242.8, "taker_buy_quote": 63514.0918 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3041, "high": 0.3053, "low": 0.296, "close": 0.296, "volume": 141497.6, "close_time": 1762196399999, "quote_volume": 42547.87598, "trades": 1716, "taker_buy_base": 76153.7, "taker_buy_quote": 22921.31977 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.296, "high": 0.2964, "low": 0.2904, "close": 0.2904, "volume": 355452.2, "close_time": 1762199999999, "quote_volume": 104381.10454, "trades": 2226, "taker_buy_base": 117702.4, "taker_buy_quote": 34550.82655 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2907, "high": 0.2932, "low": 0.2883, "close": 0.2899, "volume": 398513.2, "close_time": 1762203599999, "quote_volume": 115907.93305, "trades": 2521, "taker_buy_base": 249402.3, "taker_buy_quote": 72598.89595 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2896, "high": 0.2964, "low": 0.2882, "close": 0.296, "volume": 338481.7, "close_time": 1762207199999, "quote_volume": 98933.82184, "trades": 2792, "taker_buy_base": 183293.3, "taker_buy_quote": 53563.26123 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2959, "high": 0.2966, "low": 0.2924, "close": 0.2942, "volume": 191266.5, "close_time": 1762210799999, "quote_volume": 56408.16774, "trades": 1510, "taker_buy_base": 70494.7, "taker_buy_quote": 20799.67809 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2941, "high": 0.298, "low": 0.2916, "close": 0.2976, "volume": 270440.3, "close_time": 1762214399999, "quote_volume": 80002.10625, "trades": 1122, "taker_buy_base": 162046.9, "taker_buy_quote": 47990.18806 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2977, "high": 0.3034, "low": 0.2939, "close": 0.3002, "volume": 599390.4, "close_time": 1762217999999, "quote_volume": 179231.3916, "trades": 3660, "taker_buy_base": 271750.4, "taker_buy_quote": 81258.92864 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3002, "high": 0.3023, "low": 0.2972, "close": 0.3004, "volume": 302916.0, "close_time": 1762221599999, "quote_volume": 90750.45681, "trades": 2486, "taker_buy_base": 109070.0, "taker_buy_quote": 32727.88863 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3002, "high": 0.3013, "low": 0.2981, "close": 0.2993, "volume": 206272.5, "close_time": 1762225199999, "quote_volume": 61862.56085, "trades": 1887, "taker_buy_base": 104041.7, "taker_buy_quote": 31203.66398 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2993, "high": 0.3056, "low": 0.2981, "close": 0.3037, "volume": 187115.4, "close_time": 1762228799999, "quote_volume": 56611.78863, "trades": 2830, "taker_buy_base": 122403.3, "taker_buy_quote": 37042.44534 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3036, "high": 0.305, "low": 0.3001, "close": 0.3018, "volume": 224129.6, "close_time": 1762232399999, "quote_volume": 67823.89259, "trades": 2349, "taker_buy_base": 127462.4, "taker_buy_quote": 38594.17414 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3017, "high": 0.3022, "low": 0.2823, "close": 0.2826, "volume": 1084032.4, "close_time": 1762235999999, "quote_volume": 313864.27378, "trades": 7850, "taker_buy_base": 566200.6, "taker_buy_quote": 163994.89126 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2827, "high": 0.2972, "low": 0.2825, "close": 0.2893, "volume": 786946.1, "close_time": 1762239599999, "quote_volume": 227544.002, "trades": 7179, "taker_buy_base": 437646.1, "taker_buy_quote": 126345.19687 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2892, "high": 0.2908, "low": 0.2836, "close": 0.2872, "volume": 572527.1, "close_time": 1762243199999, "quote_volume": 164327.59129, "trades": 4535, "taker_buy_base": 319971.4, "taker_buy_quote": 91901.53639 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2871, "high": 0.2952, "low": 0.2852, "close": 0.292, "volume": 403243.4, "close_time": 1762246799999, "quote_volume": 116900.39993, "trades": 4286, "taker_buy_base": 229904.3, "taker_buy_quote": 66569.2359 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2919, "high": 0.2924, "low": 0.2889, "close": 0.291, "volume": 225307.2, "close_time": 1762250399999, "quote_volume": 65529.3835, "trades": 3123, "taker_buy_base": 111393.5, "taker_buy_quote": 32405.31899 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2911, "high": 0.2948, "low": 0.2905, "close": 0.2926, "volume": 342497.1, "close_time": 1762253999999, "quote_volume": 100256.84691, "trades": 2939, "taker_buy_base": 188231.0, "taker_buy_quote": 55097.91389 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2927, "high": 0.2994, "low": 0.2924, "close": 0.2944, "volume": 191166.2, "close_time": 1762257599999, "quote_volume": 56462.51798, "trades": 2364, "taker_buy_base": 118924.0, "taker_buy_quote": 35128.57257 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2944, "high": 0.2947, "low": 0.2873, "close": 0.2891, "volume": 226076.3, "close_time": 1762261199999, "quote_volume": 65591.49851, "trades": 2516, "taker_buy_base": 105653.4, "taker_buy_quote": 30662.08414 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.289, "high": 0.29, "low": 0.2837, "close": 0.2883, "volume": 263308.1, "close_time": 1762264799999, "quote_volume": 75578.34064, "trades": 3027, "taker_buy_base": 162977.1, "taker_buy_quote": 46822.75062 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2882, "high": 0.2949, "low": 0.2848, "close": 0.2928, "volume": 637190.3, "close_time": 1762268399999, "quote_volume": 185166.47336, "trades": 6139, "taker_buy_base": 271932.2, "taker_buy_quote": 78888.6659 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2928, "high": 0.2969, "low": 0.2874, "close": 0.2886, "volume": 470712.4, "close_time": 1762271999999, "quote_volume": 137779.59321, "trades": 4583, "taker_buy_base": 235359.2, "taker_buy_quote": 68877.80934 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2886, "high": 0.2904, "low": 0.2827, "close": 0.285, "volume": 260944.1, "close_time": 1762275599999, "quote_volume": 74680.6483, "trades": 4481, "taker_buy_base": 136418.9, "taker_buy_quote": 39058.38946 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2849, "high": 0.2901, "low": 0.2776, "close": 0.2882, "volume": 586786.7, "close_time": 1762279199999, "quote_volume": 166357.26544, "trades": 7092, "taker_buy_base": 307987.9, "taker_buy_quote": 87375.72571 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2881, "high": 0.2884, "low": 0.2779, "close": 0.2844, "volume": 606427.8, "close_time": 1762282799999, "quote_volume": 171313.89484, "trades": 7682, "taker_buy_base": 293995.7, "taker_buy_quote": 83067.93537 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2844, "high": 0.2922, "low": 0.284, "close": 0.2863, "volume": 512712.5, "close_time": 1762286399999, "quote_volume": 147408.91152, "trades": 5078, "taker_buy_base": 187084.4, "taker_buy_quote": 53855.85222 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2863, "high": 0.2872, "low": 0.2719, "close": 0.2823, "volume": 1109185.3, "close_time": 1762289999999, "quote_volume": 308525.13094, "trades": 10855, "taker_buy_base": 642128.5, "taker_buy_quote": 178271.18816 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2825, "high": 0.2849, "low": 0.2695, "close": 0.2819, "volume": 1066961.4, "close_time": 1762293599999, "quote_volume": 295525.20177, "trades": 12085, "taker_buy_base": 580625.7, "taker_buy_quote": 160811.34588 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2819, "high": 0.2906, "low": 0.2797, "close": 0.2889, "volume": 772682.1, "close_time": 1762297199999, "quote_volume": 221461.8669, "trades": 8911, "taker_buy_base": 504310.5, "taker_buy_quote": 144659.54986 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2888, "high": 0.291, "low": 0.2857, "close": 0.2865, "volume": 507800.6, "close_time": 1762300799999, "quote_volume": 145999.72668, "trades": 4532, "taker_buy_base": 306081.3, "taker_buy_quote": 88033.38911 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2866, "high": 0.2883, "low": 0.2808, "close": 0.285, "volume": 295370.3, "close_time": 1762304399999, "quote_volume": 83894.00392, "trades": 3992, "taker_buy_base": 198413.0, "taker_buy_quote": 56330.82707 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2851, "high": 0.2856, "low": 0.2713, "close": 0.2813, "volume": 662320.1, "close_time": 1762307999999, "quote_volume": 183801.6683, "trades": 7239, "taker_buy_base": 318654.5, "taker_buy_quote": 88269.33225 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2813, "high": 0.2888, "low": 0.2812, "close": 0.2885, "volume": 470951.4, "close_time": 1762311599999, "quote_volume": 134277.34415, "trades": 5608, "taker_buy_base": 244576.0, "taker_buy_quote": 69727.56117 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2886, "high": 0.2939, "low": 0.287, "close": 0.2906, "volume": 503788.1, "close_time": 1762315199999, "quote_volume": 146806.01543, "trades": 4120, "taker_buy_base": 260567.9, "taker_buy_quote": 75910.50612 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2905, "high": 0.2932, "low": 0.2881, "close": 0.2908, "volume": 291200.7, "close_time": 1762318799999, "quote_volume": 84693.00135, "trades": 2441, "taker_buy_base": 149429.5, "taker_buy_quote": 43450.66539 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2909, "high": 0.2928, "low": 0.2891, "close": 0.2897, "volume": 212405.0, "close_time": 1762322399999, "quote_volume": 61748.38346, "trades": 2016, "taker_buy_base": 128287.3, "taker_buy_quote": 37291.10675 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2897, "high": 0.2908, "low": 0.2863, "close": 0.2908, "volume": 252346.6, "close_time": 1762325999999, "quote_volume": 72637.70665, "trades": 1667, "taker_buy_base": 145810.6, "taker_buy_quote": 41992.65841 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2907, "high": 0.291, "low": 0.287, "close": 0.2881, "volume": 139200.8, "close_time": 1762329599999, "quote_volume": 40172.40761, "trades": 1623, "taker_buy_base": 68371.9, "taker_buy_quote": 19740.84458 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2801, "close": 0.283, "volume": 323085.5, "close_time": 1762333199999, "quote_volume": 91630.49685, "trades": 3979, "taker_buy_base": 199057.9, "taker_buy_quote": 56426.24251 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2827, "high": 0.2861, "low": 0.2817, "close": 0.2854, "volume": 158565.5, "close_time": 1762336799999, "quote_volume": 45161.94194, "trades": 2649, "taker_buy_base": 77903.3, "taker_buy_quote": 22186.86466 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2853, "high": 0.2859, "low": 0.2801, "close": 0.2804, "volume": 210187.8, "close_time": 1762340399999, "quote_volume": 59603.30747, "trades": 2892, "taker_buy_base": 123604.1, "taker_buy_quote": 35041.7574 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2802, "high": 0.2869, "low": 0.28, "close": 0.2859, "volume": 236675.9, "close_time": 1762343999999, "quote_volume": 67339.55042, "trades": 2261, "taker_buy_base": 97542.1, "taker_buy_quote": 27753.72795 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2858, "high": 0.289, "low": 0.2837, "close": 0.2879, "volume": 194007.4, "close_time": 1762347599999, "quote_volume": 55655.05471, "trades": 2325, "taker_buy_base": 78649.0, "taker_buy_quote": 22571.44055 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2879, "high": 0.2917, "low": 0.2876, "close": 0.2904, "volume": 358871.0, "close_time": 1762351199999, "quote_volume": 104119.81732, "trades": 2317, "taker_buy_base": 201755.1, "taker_buy_quote": 58565.63204 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2905, "high": 0.2921, "low": 0.2852, "close": 0.2895, "volume": 402120.0, "close_time": 1762354799999, "quote_volume": 116062.51564, "trades": 3808, "taker_buy_base": 205479.0, "taker_buy_quote": 59257.86969 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2896, "high": 0.2931, "low": 0.2883, "close": 0.2925, "volume": 311948.7, "close_time": 1762358399999, "quote_volume": 90621.37559, "trades": 3387, "taker_buy_base": 158673.7, "taker_buy_quote": 46092.05639 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2926, "high": 0.2932, "low": 0.2879, "close": 0.2929, "volume": 380730.7, "close_time": 1762361999999, "quote_volume": 110676.77028, "trades": 2788, "taker_buy_base": 204073.4, "taker_buy_quote": 59329.0875 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2927, "high": 0.2931, "low": 0.2893, "close": 0.2905, "volume": 180334.8, "close_time": 1762365599999, "quote_volume": 52474.4653, "trades": 2014, "taker_buy_base": 68930.9, "taker_buy_quote": 20076.56925 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2904, "high": 0.2934, "low": 0.2893, "close": 0.2918, "volume": 258995.2, "close_time": 1762369199999, "quote_volume": 75433.66567, "trades": 1811, "taker_buy_base": 135020.1, "taker_buy_quote": 39320.45662 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2917, "high": 0.2928, "low": 0.2896, "close": 0.2907, "volume": 295728.3, "close_time": 1762372799999, "quote_volume": 86156.84832, "trades": 1384, "taker_buy_base": 125330.6, "taker_buy_quote": 36544.61041 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2905, "high": 0.2929, "low": 0.2892, "close": 0.2904, "volume": 361633.0, "close_time": 1762376399999, "quote_volume": 105207.32783, "trades": 2099, "taker_buy_base": 216980.8, "taker_buy_quote": 63144.0068 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2904, "high": 0.2923, "low": 0.2892, "close": 0.291, "volume": 231605.9, "close_time": 1762379999999, "quote_volume": 67419.37902, "trades": 2263, "taker_buy_base": 112121.1, "taker_buy_quote": 32628.91629 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2907, "high": 0.293, "low": 0.2898, "close": 0.2929, "volume": 109513.4, "close_time": 1762383599999, "quote_volume": 31906.91765, "trades": 1142, "taker_buy_base": 46876.8, "taker_buy_quote": 13675.63424 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.293, "high": 0.2934, "low": 0.2906, "close": 0.2911, "volume": 169618.5, "close_time": 1762387199999, "quote_volume": 49510.2309, "trades": 1503, "taker_buy_base": 75727.1, "taker_buy_quote": 22115.7414 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2911, "high": 0.2911, "low": 0.2843, "close": 0.2859, "volume": 441927.1, "close_time": 1762390799999, "quote_volume": 127015.23476, "trades": 1940, "taker_buy_base": 215793.9, "taker_buy_quote": 62121.21471 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2805, "close": 0.2843, "volume": 310232.0, "close_time": 1762394399999, "quote_volume": 87846.80159, "trades": 1941, "taker_buy_base": 155287.1, "taker_buy_quote": 43948.04329 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2842, "high": 0.2871, "low": 0.2815, "close": 0.2852, "volume": 210377.3, "close_time": 1762397999999, "quote_volume": 59627.37291, "trades": 1960, "taker_buy_base": 110656.9, "taker_buy_quote": 31356.78801 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2851, "high": 0.2872, "low": 0.2847, "close": 0.2855, "volume": 225790.3, "close_time": 1762401599999, "quote_volume": 64596.80454, "trades": 1480, "taker_buy_base": 150410.6, "taker_buy_quote": 43025.79502 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2854, "high": 0.288, "low": 0.285, "close": 0.2876, "volume": 177440.6, "close_time": 1762405199999, "quote_volume": 50832.18364, "trades": 1413, "taker_buy_base": 100791.5, "taker_buy_quote": 28892.82157 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2875, "high": 0.2875, "low": 0.2807, "close": 0.2811, "volume": 246998.0, "close_time": 1762408799999, "quote_volume": 70295.81139, "trades": 1801, "taker_buy_base": 138143.2, "taker_buy_quote": 39424.73027 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2812, "high": 0.2823, "low": 0.2793, "close": 0.2799, "volume": 296134.4, "close_time": 1762412399999, "quote_volume": 83103.80976, "trades": 1776, "taker_buy_base": 79788.4, "taker_buy_quote": 22383.29184 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.28, "high": 0.2806, "low": 0.2763, "close": 0.2781, "volume": 432769.2, "close_time": 1762415999999, "quote_volume": 120620.42403, "trades": 2418, "taker_buy_base": 186582.7, "taker_buy_quote": 51985.45494 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.278, "high": 0.2847, "low": 0.2773, "close": 0.2781, "volume": 250678.0, "close_time": 1762419599999, "quote_volume": 70174.43846, "trades": 2179, "taker_buy_base": 134041.1, "taker_buy_quote": 37542.25692 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2782, "high": 0.2813, "low": 0.2774, "close": 0.278, "volume": 166806.1, "close_time": 1762423199999, "quote_volume": 46551.95661, "trades": 1603, "taker_buy_base": 82627.3, "taker_buy_quote": 23073.25781 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2781, "high": 0.2793, "low": 0.2755, "close": 0.2774, "volume": 352055.8, "close_time": 1762426799999, "quote_volume": 97701.98969, "trades": 2198, "taker_buy_base": 196357.5, "taker_buy_quote": 54526.6624 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2772, "high": 0.2803, "low": 0.2748, "close": 0.2784, "volume": 343201.1, "close_time": 1762430399999, "quote_volume": 94988.44067, "trades": 1759, "taker_buy_base": 219841.1, "taker_buy_quote": 60868.63138 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2784, "high": 0.2787, "low": 0.2753, "close": 0.276, "volume": 243436.9, "close_time": 1762433999999, "quote_volume": 67375.7499, "trades": 2135, "taker_buy_base": 138966.0, "taker_buy_quote": 38478.66131 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2759, "high": 0.2826, "low": 0.2746, "close": 0.2804, "volume": 263698.3, "close_time": 1762437599999, "quote_volume": 73729.26231, "trades": 2949, "taker_buy_base": 135258.2, "taker_buy_quote": 37823.9344 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2806, "high": 0.2822, "low": 0.274, "close": 0.2746, "volume": 412003.0, "close_time": 1762441199999, "quote_volume": 114254.86217, "trades": 4524, "taker_buy_base": 217115.1, "taker_buy_quote": 60287.44437 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2746, "high": 0.2793, "low": 0.2683, "close": 0.2696, "volume": 694476.4, "close_time": 1762444799999, "quote_volume": 188971.92876, "trades": 6251, "taker_buy_base": 301780.1, "taker_buy_quote": 82203.40702 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2697, "high": 0.2722, "low": 0.2637, "close": 0.2664, "volume": 323530.3, "close_time": 1762448399999, "quote_volume": 86619.6214, "trades": 4511, "taker_buy_base": 152736.4, "taker_buy_quote": 40950.22713 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2666, "high": 0.2733, "low": 0.265, "close": 0.2729, "volume": 403696.6, "close_time": 1762451999999, "quote_volume": 108422.3906, "trades": 3937, "taker_buy_base": 207786.7, "taker_buy_quote": 55908.02799 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2729, "high": 0.2758, "low": 0.2682, "close": 0.2721, "volume": 222105.0, "close_time": 1762455599999, "quote_volume": 60408.13552, "trades": 2925, "taker_buy_base": 82204.6, "taker_buy_quote": 22371.48143 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.272, "high": 0.2735, "low": 0.2669, "close": 0.269, "volume": 355983.4, "close_time": 1762459199999, "quote_volume": 96128.60832, "trades": 3341, "taker_buy_base": 176537.4, "taker_buy_quote": 47660.86029 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.269, "high": 0.2706, "low": 0.2649, "close": 0.2676, "volume": 363763.1, "close_time": 1762462799999, "quote_volume": 97361.33899, "trades": 3164, "taker_buy_base": 196716.8, "taker_buy_quote": 52639.64893 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2676, "high": 0.2723, "low": 0.2665, "close": 0.2713, "volume": 208419.6, "close_time": 1762466399999, "quote_volume": 56157.928, "trades": 2186, "taker_buy_base": 130243.7, "taker_buy_quote": 35099.60125 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2712, "high": 0.2714, "low": 0.2643, "close": 0.2674, "volume": 268193.8, "close_time": 1762469999999, "quote_volume": 71752.81914, "trades": 1546, "taker_buy_base": 120419.5, "taker_buy_quote": 32256.38809 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2616, "close": 0.2657, "volume": 233054.2, "close_time": 1762473599999, "quote_volume": 61439.06457, "trades": 1837, "taker_buy_base": 143085.9, "taker_buy_quote": 37750.22138 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2657, "high": 0.274, "low": 0.2649, "close": 0.2718, "volume": 355668.1, "close_time": 1762477199999, "quote_volume": 95571.28756, "trades": 3823, "taker_buy_base": 216025.5, "taker_buy_quote": 57965.19899 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2717, "high": 0.2738, "low": 0.2663, "close": 0.2709, "volume": 321598.7, "close_time": 1762480799999, "quote_volume": 86818.03797, "trades": 4608, "taker_buy_base": 136122.5, "taker_buy_quote": 36701.4249 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2711, "high": 0.2723, "low": 0.2672, "close": 0.2717, "volume": 216691.3, "close_time": 1762484399999, "quote_volume": 58414.58019, "trades": 3427, "taker_buy_base": 98575.6, "taker_buy_quote": 26596.44779 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2718, "high": 0.2738, "low": 0.2688, "close": 0.2697, "volume": 287596.1, "close_time": 1762487999999, "quote_volume": 78169.91232, "trades": 2005, "taker_buy_base": 140839.1, "taker_buy_quote": 38219.20541 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2697, "high": 0.2702, "low": 0.2662, "close": 0.2683, "volume": 165976.3, "close_time": 1762491599999, "quote_volume": 44436.57359, "trades": 1851, "taker_buy_base": 111129.9, "taker_buy_quote": 29756.59593 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2683, "high": 0.2723, "low": 0.2683, "close": 0.2713, "volume": 216776.2, "close_time": 1762495199999, "quote_volume": 58702.57192, "trades": 2688, "taker_buy_base": 127479.8, "taker_buy_quote": 34528.29569 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2713, "high": 0.272, "low": 0.2691, "close": 0.2694, "volume": 316223.6, "close_time": 1762498799999, "quote_volume": 85678.47591, "trades": 1663, "taker_buy_base": 181480.3, "taker_buy_quote": 49174.40944 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2694, "high": 0.2746, "low": 0.2694, "close": 0.2743, "volume": 239147.4, "close_time": 1762502399999, "quote_volume": 64918.79491, "trades": 1716, "taker_buy_base": 151019.1, "taker_buy_quote": 40996.48305 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2743, "high": 0.2766, "low": 0.2734, "close": 0.2751, "volume": 275316.9, "close_time": 1762505999999, "quote_volume": 75680.20128, "trades": 2029, "taker_buy_base": 175016.9, "taker_buy_quote": 48114.49265 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2752, "high": 0.2758, "low": 0.268, "close": 0.2704, "volume": 301139.1, "close_time": 1762509599999, "quote_volume": 81814.66505, "trades": 2890, "taker_buy_base": 129162.6, "taker_buy_quote": 35081.78985 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2704, "high": 0.2724, "low": 0.2663, "close": 0.2687, "volume": 233329.0, "close_time": 1762513199999, "quote_volume": 62678.27515, "trades": 2421, "taker_buy_base": 115066.1, "taker_buy_quote": 30919.56748 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2686, "high": 0.2687, "low": 0.263, "close": 0.2671, "volume": 385339.4, "close_time": 1762516799999, "quote_volume": 102314.84286, "trades": 3778, "taker_buy_base": 217650.3, "taker_buy_quote": 57775.35677 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2672, "high": 0.2684, "low": 0.2611, "close": 0.2638, "volume": 459236.7, "close_time": 1762520399999, "quote_volume": 121285.66094, "trades": 3509, "taker_buy_base": 216686.2, "taker_buy_quote": 57175.13836 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2637, "high": 0.2685, "low": 0.2619, "close": 0.267, "volume": 316298.5, "close_time": 1762523999999, "quote_volume": 83879.2637, "trades": 3704, "taker_buy_base": 128319.9, "taker_buy_quote": 34075.49256 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.267, "high": 0.2748, "low": 0.261, "close": 0.2731, "volume": 659128.0, "close_time": 1762527599999, "quote_volume": 176469.28259, "trades": 6454, "taker_buy_base": 357184.9, "taker_buy_quote": 95790.7482 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2731, "high": 0.2774, "low": 0.2698, "close": 0.2754, "volume": 576286.1, "close_time": 1762531199999, "quote_volume": 157709.25577, "trades": 8068, "taker_buy_base": 275288.4, "taker_buy_quote": 75366.57793 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2754, "high": 0.2849, "low": 0.2741, "close": 0.2835, "volume": 622033.5, "close_time": 1762534799999, "quote_volume": 174459.72707, "trades": 6438, "taker_buy_base": 315247.4, "taker_buy_quote": 88541.80637 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2834, "high": 0.2888, "low": 0.2797, "close": 0.2871, "volume": 857702.5, "close_time": 1762538399999, "quote_volume": 244292.21005, "trades": 5318, "taker_buy_base": 388322.7, "taker_buy_quote": 110653.2035 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2872, "high": 0.2928, "low": 0.286, "close": 0.2896, "volume": 578491.0, "close_time": 1762541999999, "quote_volume": 168046.82228, "trades": 4063, "taker_buy_base": 368211.5, "taker_buy_quote": 106911.10472 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2895, "high": 0.2903, "low": 0.2866, "close": 0.2893, "volume": 268467.2, "close_time": 1762545599999, "quote_volume": 77464.1398, "trades": 2891, "taker_buy_base": 156453.2, "taker_buy_quote": 45160.32517 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2893, "high": 0.2928, "low": 0.2891, "close": 0.2921, "volume": 431561.6, "close_time": 1762549199999, "quote_volume": 125749.43837, "trades": 2748, "taker_buy_base": 248327.2, "taker_buy_quote": 72393.35785 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.2922, "high": 0.2928, "low": 0.2897, "close": 0.2903, "volume": 187171.8, "close_time": 1762552799999, "quote_volume": 54595.71014, "trades": 1693, "taker_buy_base": 83632.4, "taker_buy_quote": 24419.31722 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.2903, "high": 0.2911, "low": 0.2884, "close": 0.2898, "volume": 143107.6, "close_time": 1762556399999, "quote_volume": 41449.25025, "trades": 1383, "taker_buy_base": 72334.4, "taker_buy_quote": 20971.73729 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.2899, "high": 0.2914, "low": 0.2845, "close": 0.2894, "volume": 403463.7, "close_time": 1762559999999, "quote_volume": 116059.71639, "trades": 2534, "taker_buy_base": 193545.1, "taker_buy_quote": 55696.86424 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2893, "high": 0.3314, "low": 0.2885, "close": 0.3124, "volume": 6847629.1, "close_time": 1762563599999, "quote_volume": 2139515.03254, "trades": 36209, "taker_buy_base": 3541953.3, "taker_buy_quote": 1103695.95027 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3124, "high": 0.3169, "low": 0.302, "close": 0.3075, "volume": 1245875.2, "close_time": 1762567199999, "quote_volume": 385495.27161, "trades": 7046, "taker_buy_base": 433920.7, "taker_buy_quote": 134253.95095 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3075, "high": 0.3118, "low": 0.3014, "close": 0.3025, "volume": 307515.6, "close_time": 1762570799999, "quote_volume": 94465.09691, "trades": 3061, "taker_buy_base": 180053.7, "taker_buy_quote": 55363.01717 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3025, "high": 0.3084, "low": 0.3019, "close": 0.3027, "volume": 497429.7, "close_time": 1762574399999, "quote_volume": 151885.29433, "trades": 3209, "taker_buy_base": 289973.0, "taker_buy_quote": 88455.56518 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3027, "high": 0.307, "low": 0.2997, "close": 0.3006, "volume": 415923.1, "close_time": 1762577999999, "quote_volume": 126146.76557, "trades": 2480, "taker_buy_base": 145084.1, "taker_buy_quote": 44009.28733 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3005, "high": 0.3059, "low": 0.2976, "close": 0.3048, "volume": 772622.7, "close_time": 1762581599999, "quote_volume": 232622.61261, "trades": 3499, "taker_buy_base": 385875.4, "taker_buy_quote": 116181.3682 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3048, "high": 0.3187, "low": 0.3037, "close": 0.3126, "volume": 2519150.7, "close_time": 1762585199999, "quote_volume": 786331.91592, "trades": 9637, "taker_buy_base": 1160968.5, "taker_buy_quote": 362517.3656 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3126, "high": 0.3158, "low": 0.298, "close": 0.3035, "volume": 1532267.2, "close_time": 1762588799999, "quote_volume": 468676.27525, "trades": 6271, "taker_buy_base": 661165.5, "taker_buy_quote": 202560.19201 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3035, "high": 0.3115, "low": 0.3023, "close": 0.3055, "volume": 953689.7, "close_time": 1762592399999, "quote_volume": 292744.44976, "trades": 4671, "taker_buy_base": 572100.8, "taker_buy_quote": 175713.49263 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3055, "high": 0.3065, "low": 0.3014, "close": 0.3022, "volume": 343807.7, "close_time": 1762595999999, "quote_volume": 104417.69878, "trades": 2294, "taker_buy_base": 177833.7, "taker_buy_quote": 54059.11859 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3022, "high": 0.3071, "low": 0.3018, "close": 0.3071, "volume": 272197.7, "close_time": 1762599599999, "quote_volume": 82869.92172, "trades": 1866, "taker_buy_base": 150810.0, "taker_buy_quote": 45964.89449 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3071, "high": 0.3129, "low": 0.3041, "close": 0.3071, "volume": 870360.6, "close_time": 1762603199999, "quote_volume": 269187.44188, "trades": 4518, "taker_buy_base": 347911.1, "taker_buy_quote": 107613.39702 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3072, "high": 0.3144, "low": 0.3052, "close": 0.3118, "volume": 669018.8, "close_time": 1762606799999, "quote_volume": 207613.24361, "trades": 4094, "taker_buy_base": 330844.3, "taker_buy_quote": 102665.27001 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3118, "high": 0.3125, "low": 0.3047, "close": 0.3085, "volume": 748522.2, "close_time": 1762610399999, "quote_volume": 231193.75712, "trades": 4538, "taker_buy_base": 343544.2, "taker_buy_quote": 106057.81584 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3084, "high": 0.3109, "low": 0.3027, "close": 0.3037, "volume": 523569.7, "close_time": 1762613999999, "quote_volume": 160017.63254, "trades": 3677, "taker_buy_base": 235407.2, "taker_buy_quote": 72007.55284 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3037, "high": 0.3045, "low": 0.2878, "close": 0.2885, "volume": 1049475.5, "close_time": 1762617599999, "quote_volume": 309532.96157, "trades": 5324, "taker_buy_base": 392170.8, "taker_buy_quote": 115850.77002 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2885, "high": 0.2933, "low": 0.2868, "close": 0.2919, "volume": 500748.9, "close_time": 1762621199999, "quote_volume": 145492.82294, "trades": 3994, "taker_buy_base": 311276.1, "taker_buy_quote": 90481.04569 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.292, "high": 0.2953, "low": 0.2906, "close": 0.2927, "volume": 446598.8, "close_time": 1762624799999, "quote_volume": 130853.81521, "trades": 2253, "taker_buy_base": 263832.3, "taker_buy_quote": 77278.58166 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2928, "high": 0.2988, "low": 0.2919, "close": 0.296, "volume": 371546.3, "close_time": 1762628399999, "quote_volume": 109810.89445, "trades": 1986, "taker_buy_base": 184581.9, "taker_buy_quote": 54590.14645 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2959, "high": 0.2965, "low": 0.2913, "close": 0.2942, "volume": 250054.9, "close_time": 1762631999999, "quote_volume": 73431.90759, "trades": 1622, "taker_buy_base": 66241.3, "taker_buy_quote": 19460.34416 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2941, "high": 0.2952, "low": 0.2919, "close": 0.2952, "volume": 171434.4, "close_time": 1762635599999, "quote_volume": 50253.5827, "trades": 1394, "taker_buy_base": 66835.6, "taker_buy_quote": 19607.621 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2951, "high": 0.3024, "low": 0.2948, "close": 0.298, "volume": 579404.0, "close_time": 1762639199999, "quote_volume": 173065.93011, "trades": 3068, "taker_buy_base": 337980.5, "taker_buy_quote": 100900.41746 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2981, "high": 0.3033, "low": 0.2972, "close": 0.3006, "volume": 236118.5, "close_time": 1762642799999, "quote_volume": 70957.0325, "trades": 1570, "taker_buy_base": 109400.0, "taker_buy_quote": 32879.69946 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3006, "high": 0.3018, "low": 0.2984, "close": 0.3014, "volume": 263664.7, "close_time": 1762646399999, "quote_volume": 79025.26468, "trades": 1428, "taker_buy_base": 105374.5, "taker_buy_quote": 31594.32167 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3012, "high": 0.3013, "low": 0.2876, "close": 0.2881, "volume": 561576.8, "close_time": 1762649999999, "quote_volume": 164648.21868, "trades": 2605, "taker_buy_base": 167367.8, "taker_buy_quote": 48877.99319 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2882, "high": 0.2898, "low": 0.281, "close": 0.2844, "volume": 885597.5, "close_time": 1762653599999, "quote_volume": 252157.81974, "trades": 2899, "taker_buy_base": 316802.0, "taker_buy_quote": 90154.47314 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2844, "high": 0.2855, "low": 0.2767, "close": 0.2777, "volume": 386099.6, "close_time": 1762657199999, "quote_volume": 108452.31153, "trades": 2044, "taker_buy_base": 188099.6, "taker_buy_quote": 52938.6447 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2778, "high": 0.2815, "low": 0.2763, "close": 0.2809, "volume": 334557.0, "close_time": 1762660799999, "quote_volume": 93328.62615, "trades": 2085, "taker_buy_base": 171379.1, "taker_buy_quote": 47847.2967 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2809, "high": 0.2844, "low": 0.2794, "close": 0.2819, "volume": 385979.9, "close_time": 1762664399999, "quote_volume": 108659.44232, "trades": 1451, "taker_buy_base": 134378.9, "taker_buy_quote": 37863.09981 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.2818, "high": 0.2831, "low": 0.2807, "close": 0.2825, "volume": 92521.0, "close_time": 1762667999999, "quote_volume": 26067.55029, "trades": 892, "taker_buy_base": 38843.7, "taker_buy_quote": 10945.69883 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2825, "high": 0.2838, "low": 0.28, "close": 0.2817, "volume": 205811.4, "close_time": 1762671599999, "quote_volume": 57826.79487, "trades": 912, "taker_buy_base": 131518.3, "taker_buy_quote": 36905.38073 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2817, "high": 0.2847, "low": 0.2815, "close": 0.2827, "volume": 197040.9, "close_time": 1762675199999, "quote_volume": 55747.51532, "trades": 995, "taker_buy_base": 79177.3, "taker_buy_quote": 22401.59351 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2829, "high": 0.2845, "low": 0.2814, "close": 0.2823, "volume": 170395.3, "close_time": 1762678799999, "quote_volume": 48183.43218, "trades": 1083, "taker_buy_base": 70717.5, "taker_buy_quote": 20004.07298 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2824, "high": 0.2838, "low": 0.2787, "close": 0.279, "volume": 198115.2, "close_time": 1762682399999, "quote_volume": 55819.03861, "trades": 1321, "taker_buy_base": 103531.1, "taker_buy_quote": 29160.8183 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.2789, "high": 0.2811, "low": 0.2769, "close": 0.2811, "volume": 162387.9, "close_time": 1762685999999, "quote_volume": 45211.8269, "trades": 1366, "taker_buy_base": 82016.9, "taker_buy_quote": 22872.67007 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.281, "high": 0.2851, "low": 0.281, "close": 0.2829, "volume": 257052.0, "close_time": 1762689599999, "quote_volume": 72919.51435, "trades": 1756, "taker_buy_base": 101670.0, "taker_buy_quote": 28839.94294 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2828, "high": 0.2858, "low": 0.2824, "close": 0.2851, "volume": 173153.6, "close_time": 1762693199999, "quote_volume": 49316.78772, "trades": 1340, "taker_buy_base": 116522.8, "taker_buy_quote": 33200.86331 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.285, "high": 0.2882, "low": 0.2838, "close": 0.2877, "volume": 246282.2, "close_time": 1762696799999, "quote_volume": 70429.93665, "trades": 1435, "taker_buy_base": 117777.1, "taker_buy_quote": 33713.63551 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.2876, "high": 0.2917, "low": 0.2862, "close": 0.2867, "volume": 484572.4, "close_time": 1762700399999, "quote_volume": 139879.0918, "trades": 2687, "taker_buy_base": 247421.1, "taker_buy_quote": 71432.11687 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2869, "high": 0.2916, "low": 0.2868, "close": 0.2902, "volume": 343633.9, "close_time": 1762703999999, "quote_volume": 99589.46793, "trades": 1902, "taker_buy_base": 154611.5, "taker_buy_quote": 44777.19163 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2902, "high": 0.2936, "low": 0.29, "close": 0.2928, "volume": 267047.3, "close_time": 1762707599999, "quote_volume": 77907.45469, "trades": 1400, "taker_buy_base": 188317.5, "taker_buy_quote": 54983.88855 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.293, "high": 0.2941, "low": 0.29, "close": 0.2916, "volume": 228212.7, "close_time": 1762711199999, "quote_volume": 66621.06526, "trades": 1443, "taker_buy_base": 121692.5, "taker_buy_quote": 35515.02623 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2917, "high": 0.2937, "low": 0.2893, "close": 0.2932, "volume": 293506.3, "close_time": 1762714799999, "quote_volume": 85365.6171, "trades": 1439, "taker_buy_base": 148467.6, "taker_buy_quote": 43234.40306 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2931, "high": 0.294, "low": 0.2919, "close": 0.2938, "volume": 240732.4, "close_time": 1762718399999, "quote_volume": 70545.11469, "trades": 1996, "taker_buy_base": 163307.2, "taker_buy_quote": 47862.75502 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2939, "high": 0.2951, "low": 0.2927, "close": 0.2932, "volume": 169125.0, "close_time": 1762721999999, "quote_volume": 49659.74448, "trades": 1291, "taker_buy_base": 97216.0, "taker_buy_quote": 28562.59242 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.2932, "high": 0.2984, "low": 0.2911, "close": 0.2954, "volume": 281798.2, "close_time": 1762725599999, "quote_volume": 83174.06921, "trades": 2185, "taker_buy_base": 92614.7, "taker_buy_quote": 27354.80789 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2955, "high": 0.2962, "low": 0.2927, "close": 0.2943, "volume": 294326.0, "close_time": 1762729199999, "quote_volume": 86571.53568, "trades": 1208, "taker_buy_base": 204246.7, "taker_buy_quote": 60052.11005 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2944, "high": 0.2966, "low": 0.2926, "close": 0.2949, "volume": 100225.6, "close_time": 1762732799999, "quote_volume": 29512.69871, "trades": 1718, "taker_buy_base": 54316.3, "taker_buy_quote": 15999.8272 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2949, "high": 0.3081, "low": 0.2917, "close": 0.2993, "volume": 1340062.1, "close_time": 1762736399999, "quote_volume": 403524.0377, "trades": 5784, "taker_buy_base": 659402.4, "taker_buy_quote": 198666.2844 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.2995, "high": 0.3003, "low": 0.295, "close": 0.296, "volume": 186375.8, "close_time": 1762739999999, "quote_volume": 55535.35284, "trades": 1897, "taker_buy_base": 94522.6, "taker_buy_quote": 28163.48424 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.296, "high": 0.298, "low": 0.2924, "close": 0.2949, "volume": 137079.8, "close_time": 1762743599999, "quote_volume": 40476.65841, "trades": 1607, "taker_buy_base": 75081.0, "taker_buy_quote": 22131.13248 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.2948, "high": 0.2976, "low": 0.294, "close": 0.295, "volume": 161514.8, "close_time": 1762747199999, "quote_volume": 47787.23871, "trades": 1820, "taker_buy_base": 110589.3, "taker_buy_quote": 32723.70638 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2948, "high": 0.2968, "low": 0.2935, "close": 0.2955, "volume": 269711.5, "close_time": 1762750799999, "quote_volume": 79615.88758, "trades": 2362, "taker_buy_base": 146134.1, "taker_buy_quote": 43160.96406 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.2953, "high": 0.2966, "low": 0.292, "close": 0.2935, "volume": 211232.3, "close_time": 1762754399999, "quote_volume": 62180.07781, "trades": 1650, "taker_buy_base": 98920.8, "taker_buy_quote": 29112.4965 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.2936, "high": 0.2937, "low": 0.2896, "close": 0.2915, "volume": 230151.5, "close_time": 1762757999999, "quote_volume": 67016.26222, "trades": 1546, "taker_buy_base": 131070.7, "taker_buy_quote": 38140.73162 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.2916, "high": 0.292, "low": 0.2897, "close": 0.29, "volume": 163911.4, "close_time": 1762761599999, "quote_volume": 47662.43914, "trades": 1165, "taker_buy_base": 95331.4, "taker_buy_quote": 27726.34608 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2899, "high": 0.2905, "low": 0.285, "close": 0.287, "volume": 423900.5, "close_time": 1762765199999, "quote_volume": 122144.19438, "trades": 2328, "taker_buy_base": 263094.6, "taker_buy_quote": 75830.50942 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.287, "high": 0.2958, "low": 0.287, "close": 0.2932, "volume": 366373.5, "close_time": 1762768799999, "quote_volume": 107050.32206, "trades": 1857, "taker_buy_base": 172048.7, "taker_buy_quote": 50304.1924 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.2932, "high": 0.2966, "low": 0.2902, "close": 0.2932, "volume": 416970.1, "close_time": 1762772399999, "quote_volume": 122387.31723, "trades": 2301, "taker_buy_base": 244671.8, "taker_buy_quote": 71835.79526 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.2933, "high": 0.2974, "low": 0.2926, "close": 0.2946, "volume": 187865.6, "close_time": 1762775999999, "quote_volume": 55497.31622, "trades": 1496, "taker_buy_base": 104760.5, "taker_buy_quote": 30959.37821 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2946, "high": 0.2967, "low": 0.292, "close": 0.2967, "volume": 140405.0, "close_time": 1762779599999, "quote_volume": 41331.95585, "trades": 1660, "taker_buy_base": 88379.6, "taker_buy_quote": 26014.20563 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.2967, "high": 0.2983, "low": 0.2941, "close": 0.2961, "volume": 169610.3, "close_time": 1762783199999, "quote_volume": 50295.37175, "trades": 1843, "taker_buy_base": 55604.0, "taker_buy_quote": 16496.14977 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.296, "high": 0.3011, "low": 0.2901, "close": 0.2928, "volume": 1184154.0, "close_time": 1762786799999, "quote_volume": 353096.19012, "trades": 4670, "taker_buy_base": 653125.8, "taker_buy_quote": 194820.12241 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.2928, "high": 0.2953, "low": 0.2879, "close": 0.2895, "volume": 292440.7, "close_time": 1762790399999, "quote_volume": 85194.96497, "trades": 3227, "taker_buy_base": 129033.9, "taker_buy_quote": 37612.07646 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2897, "high": 0.2926, "low": 0.2875, "close": 0.2909, "volume": 332384.9, "close_time": 1762793999999, "quote_volume": 96609.11159, "trades": 3464, "taker_buy_base": 168350.3, "taker_buy_quote": 48918.52278 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.2908, "high": 0.2958, "low": 0.2908, "close": 0.2943, "volume": 174905.4, "close_time": 1762797599999, "quote_volume": 51388.36252, "trades": 1576, "taker_buy_base": 112595.3, "taker_buy_quote": 33064.99818 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.2942, "high": 0.2956, "low": 0.2919, "close": 0.2919, "volume": 154851.1, "close_time": 1762801199999, "quote_volume": 45558.90455, "trades": 1340, "taker_buy_base": 88412.8, "taker_buy_quote": 26010.33687 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.2919, "high": 0.295, "low": 0.2911, "close": 0.2929, "volume": 80123.8, "close_time": 1762804799999, "quote_volume": 23477.85311, "trades": 1026, "taker_buy_base": 25222.0, "taker_buy_quote": 7384.12491 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.293, "high": 0.2948, "low": 0.2916, "close": 0.2934, "volume": 69953.8, "close_time": 1762808399999, "quote_volume": 20530.26735, "trades": 1061, "taker_buy_base": 28036.5, "taker_buy_quote": 8227.96559 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.2933, "high": 0.2933, "low": 0.2885, "close": 0.2903, "volume": 111258.8, "close_time": 1762811999999, "quote_volume": 32334.1518, "trades": 1315, "taker_buy_base": 71800.7, "taker_buy_quote": 20859.45898 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.2903, "high": 0.2964, "low": 0.2884, "close": 0.2954, "volume": 174608.0, "close_time": 1762815599999, "quote_volume": 50999.81397, "trades": 868, "taker_buy_base": 123633.3, "taker_buy_quote": 36124.29212 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.2955, "high": 0.296, "low": 0.2926, "close": 0.2938, "volume": 58512.7, "close_time": 1762819199999, "quote_volume": 17221.19147, "trades": 502, "taker_buy_base": 34922.0, "taker_buy_quote": 10277.66529 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.294, "high": 0.2946, "low": 0.2871, "close": 0.2896, "volume": 547085.9, "close_time": 1762822799999, "quote_volume": 159438.7944, "trades": 1317, "taker_buy_base": 183370.8, "taker_buy_quote": 53297.18873 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.2897, "high": 0.2958, "low": 0.2872, "close": 0.2878, "volume": 214624.3, "close_time": 1762826399999, "quote_volume": 62608.45426, "trades": 1222, "taker_buy_base": 106856.9, "taker_buy_quote": 31155.57589 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.2879, "high": 0.2927, "low": 0.2857, "close": 0.2907, "volume": 200411.3, "close_time": 1762829999999, "quote_volume": 58088.91225, "trades": 1245, "taker_buy_base": 126887.0, "taker_buy_quote": 36816.88999 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.2905, "high": 0.2932, "low": 0.2898, "close": 0.2909, "volume": 194173.4, "close_time": 1762833599999, "quote_volume": 56553.74703, "trades": 1046, "taker_buy_base": 142090.1, "taker_buy_quote": 41394.81553 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2909, "high": 0.2943, "low": 0.2889, "close": 0.2904, "volume": 244738.0, "close_time": 1762837199999, "quote_volume": 71409.3683, "trades": 1025, "taker_buy_base": 116891.1, "taker_buy_quote": 34074.9045 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.2903, "high": 0.2903, "low": 0.2858, "close": 0.287, "volume": 169811.9, "close_time": 1762840799999, "quote_volume": 48812.84378, "trades": 1217, "taker_buy_base": 90377.0, "taker_buy_quote": 25989.83916 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2871, "high": 0.2881, "low": 0.2844, "close": 0.2862, "volume": 116379.2, "close_time": 1762844399999, "quote_volume": 33336.21611, "trades": 949, "taker_buy_base": 70970.5, "taker_buy_quote": 20333.58208 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2862, "high": 0.2862, "low": 0.2774, "close": 0.2786, "volume": 460149.4, "close_time": 1762847999999, "quote_volume": 129091.08144, "trades": 1603, "taker_buy_base": 196026.8, "taker_buy_quote": 55037.14727 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2786, "high": 0.2801, "low": 0.2764, "close": 0.2795, "volume": 255571.0, "close_time": 1762851599999, "quote_volume": 71223.80948, "trades": 1082, "taker_buy_base": 150107.1, "taker_buy_quote": 41837.59545 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2795, "high": 0.2842, "low": 0.2795, "close": 0.2809, "volume": 320939.7, "close_time": 1762855199999, "quote_volume": 90545.89932, "trades": 1163, "taker_buy_base": 194045.6, "taker_buy_quote": 54688.52832 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.281, "high": 0.2866, "low": 0.2806, "close": 0.2863, "volume": 168173.2, "close_time": 1762858799999, "quote_volume": 47832.65408, "trades": 860, "taker_buy_base": 76986.4, "taker_buy_quote": 21881.2473 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2863, "high": 0.2879, "low": 0.2828, "close": 0.2835, "volume": 229755.0, "close_time": 1762862399999, "quote_volume": 65493.14103, "trades": 834, "taker_buy_base": 71593.5, "taker_buy_quote": 20420.54285 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2836, "high": 0.2855, "low": 0.2801, "close": 0.2812, "volume": 172840.8, "close_time": 1762865999999, "quote_volume": 48802.92478, "trades": 1095, "taker_buy_base": 76566.2, "taker_buy_quote": 21613.53779 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2811, "high": 0.2842, "low": 0.279, "close": 0.2798, "volume": 101192.5, "close_time": 1762869599999, "quote_volume": 28502.45074, "trades": 896, "taker_buy_base": 53054.8, "taker_buy_quote": 14959.02118 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2799, "high": 0.2865, "low": 0.2778, "close": 0.2859, "volume": 182373.1, "close_time": 1762873199999, "quote_volume": 51193.6128, "trades": 1464, "taker_buy_base": 111950.6, "taker_buy_quote": 31423.10011 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2857, "high": 0.2864, "low": 0.2808, "close": 0.2816, "volume": 197227.4, "close_time": 1762876799999, "quote_volume": 55952.06239, "trades": 1347, "taker_buy_base": 118323.6, "taker_buy_quote": 33564.60345 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2816, "high": 0.2855, "low": 0.2802, "close": 0.2836, "volume": 111015.3, "close_time": 1762880399999, "quote_volume": 31406.79657, "trades": 817, "taker_buy_base": 55680.9, "taker_buy_quote": 15761.70111 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2834, "high": 0.2848, "low": 0.2791, "close": 0.2801, "volume": 89818.4, "close_time": 1762883999999, "quote_volume": 25280.93852, "trades": 730, "taker_buy_base": 49016.1, "taker_buy_quote": 13788.29654 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.28, "high": 0.2809, "low": 0.2778, "close": 0.2797, "volume": 58781.0, "close_time": 1762887599999, "quote_volume": 16423.97147, "trades": 478, "taker_buy_base": 29494.7, "taker_buy_quote": 8240.66804 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2798, "high": 0.28, "low": 0.2769, "close": 0.2772, "volume": 63508.8, "close_time": 1762891199999, "quote_volume": 17666.14534, "trades": 652, "taker_buy_base": 32331.5, "taker_buy_quote": 8998.8116 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2772, "high": 0.2797, "low": 0.2761, "close": 0.2767, "volume": 190106.2, "close_time": 1762894799999, "quote_volume": 52752.28327, "trades": 755, "taker_buy_base": 111291.9, "taker_buy_quote": 30875.77265 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2767, "high": 0.2804, "low": 0.2756, "close": 0.2772, "volume": 101349.5, "close_time": 1762898399999, "quote_volume": 28150.84419, "trades": 454, "taker_buy_base": 48206.9, "taker_buy_quote": 13416.80673 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2773, "high": 0.2787, "low": 0.2758, "close": 0.2779, "volume": 153005.1, "close_time": 1762901999999, "quote_volume": 42510.49517, "trades": 589, "taker_buy_base": 57727.1, "taker_buy_quote": 16056.2243 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.278, "high": 0.2798, "low": 0.2742, "close": 0.2753, "volume": 111331.0, "close_time": 1762905599999, "quote_volume": 30751.99345, "trades": 339, "taker_buy_base": 51437.6, "taker_buy_quote": 14228.632 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2757, "high": 0.2785, "low": 0.2719, "close": 0.272, "volume": 201014.6, "close_time": 1762909199999, "quote_volume": 55003.16388, "trades": 1038, "taker_buy_base": 83044.3, "taker_buy_quote": 22731.57896 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.272, "high": 0.2783, "low": 0.272, "close": 0.276, "volume": 339318.5, "close_time": 1762912799999, "quote_volume": 93695.95028, "trades": 926, "taker_buy_base": 113512.0, "taker_buy_quote": 31287.56677 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.2758, "high": 0.2771, "low": 0.2726, "close": 0.2748, "volume": 120555.2, "close_time": 1762916399999, "quote_volume": 33175.83305, "trades": 795, "taker_buy_base": 82880.4, "taker_buy_quote": 22806.31428 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2744, "high": 0.2756, "low": 0.2735, "close": 0.2736, "volume": 56779.3, "close_time": 1762919999999, "quote_volume": 15605.64538, "trades": 460, "taker_buy_base": 43443.0, "taker_buy_quote": 11943.81875 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2738, "high": 0.2753, "low": 0.2733, "close": 0.2753, "volume": 40323.4, "close_time": 1762923599999, "quote_volume": 11060.89607, "trades": 545, "taker_buy_base": 28992.9, "taker_buy_quote": 7955.12804 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.275, "high": 0.2771, "low": 0.2742, "close": 0.2761, "volume": 121466.3, "close_time": 1762927199999, "quote_volume": 33474.44717, "trades": 837, "taker_buy_base": 71068.9, "taker_buy_quote": 19571.26064 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2763, "high": 0.2801, "low": 0.2762, "close": 0.2768, "volume": 132916.9, "close_time": 1762930799999, "quote_volume": 37061.19379, "trades": 534, "taker_buy_base": 72706.4, "taker_buy_quote": 20276.19026 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2769, "high": 0.2778, "low": 0.2737, "close": 0.2746, "volume": 93596.8, "close_time": 1762934399999, "quote_volume": 25840.00068, "trades": 508, "taker_buy_base": 33036.3, "taker_buy_quote": 9127.59931 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2746, "high": 0.2809, "low": 0.2746, "close": 0.2786, "volume": 90827.1, "close_time": 1762937999999, "quote_volume": 25215.30177, "trades": 568, "taker_buy_base": 54629.5, "taker_buy_quote": 15170.5672 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2788, "high": 0.2819, "low": 0.2787, "close": 0.281, "volume": 99976.2, "close_time": 1762941599999, "quote_volume": 28056.82197, "trades": 844, "taker_buy_base": 71640.1, "taker_buy_quote": 20106.91912 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2808, "high": 0.2833, "low": 0.2808, "close": 0.2825, "volume": 179211.6, "close_time": 1762945199999, "quote_volume": 50579.69543, "trades": 1230, "taker_buy_base": 125545.8, "taker_buy_quote": 35430.46442 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2824, "high": 0.2835, "low": 0.2807, "close": 0.281, "volume": 129509.4, "close_time": 1762948799999, "quote_volume": 36551.18656, "trades": 930, "taker_buy_base": 84352.1, "taker_buy_quote": 23810.42692 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.281, "high": 0.2827, "low": 0.2791, "close": 0.2815, "volume": 465587.6, "close_time": 1762952399999, "quote_volume": 130609.94951, "trades": 1219, "taker_buy_base": 284681.4, "taker_buy_quote": 79859.02974 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2815, "high": 0.2861, "low": 0.2804, "close": 0.2861, "volume": 155047.3, "close_time": 1762955999999, "quote_volume": 43929.67176, "trades": 1260, "taker_buy_base": 87462.0, "taker_buy_quote": 24785.32999 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.286, "high": 0.2875, "low": 0.2787, "close": 0.2825, "volume": 439450.2, "close_time": 1762959599999, "quote_volume": 124917.42957, "trades": 2034, "taker_buy_base": 257822.0, "taker_buy_quote": 73365.5485 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2824, "high": 0.2865, "low": 0.2753, "close": 0.2766, "volume": 317333.8, "close_time": 1762963199999, "quote_volume": 88963.80929, "trades": 2359, "taker_buy_base": 185153.0, "taker_buy_quote": 51823.63149 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2662, "close": 0.2676, "volume": 510248.8, "close_time": 1762966799999, "quote_volume": 138543.48992, "trades": 2319, "taker_buy_base": 203523.8, "taker_buy_quote": 55196.67418 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2674, "high": 0.2728, "low": 0.2654, "close": 0.2706, "volume": 317211.5, "close_time": 1762970399999, "quote_volume": 85303.91374, "trades": 1400, "taker_buy_base": 177112.3, "taker_buy_quote": 47623.16661 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2705, "high": 0.2714, "low": 0.267, "close": 0.2675, "volume": 155895.2, "close_time": 1762973999999, "quote_volume": 42010.53875, "trades": 670, "taker_buy_base": 72104.8, "taker_buy_quote": 19438.18674 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2675, "high": 0.2689, "low": 0.2635, "close": 0.2681, "volume": 219178.2, "close_time": 1762977599999, "quote_volume": 58320.09928, "trades": 1372, "taker_buy_base": 98039.9, "taker_buy_quote": 26082.1761 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2681, "high": 0.2749, "low": 0.2676, "close": 0.2749, "volume": 133102.5, "close_time": 1762981199999, "quote_volume": 36017.26438, "trades": 806, "taker_buy_base": 92747.0, "taker_buy_quote": 25073.65731 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.275, "high": 0.2755, "low": 0.2716, "close": 0.2743, "volume": 122916.2, "close_time": 1762984799999, "quote_volume": 33598.09925, "trades": 512, "taker_buy_base": 64529.1, "taker_buy_quote": 17615.67301 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.2743, "high": 0.2744, "low": 0.2719, "close": 0.274, "volume": 63408.9, "close_time": 1762988399999, "quote_volume": 17309.34716, "trades": 292, "taker_buy_base": 30997.1, "taker_buy_quote": 8455.26832 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2698, "close": 0.2706, "volume": 106832.4, "close_time": 1762991999999, "quote_volume": 28978.04929, "trades": 440, "taker_buy_base": 46090.4, "taker_buy_quote": 12502.7838 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2705, "high": 0.2765, "low": 0.2699, "close": 0.2719, "volume": 244697.9, "close_time": 1762995599999, "quote_volume": 67041.48661, "trades": 677, "taker_buy_base": 116798.9, "taker_buy_quote": 32066.09667 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.272, "high": 0.2757, "low": 0.2719, "close": 0.2728, "volume": 92951.6, "close_time": 1762999199999, "quote_volume": 25477.02565, "trades": 628, "taker_buy_base": 49643.5, "taker_buy_quote": 13602.1823 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2727, "high": 0.2746, "low": 0.2719, "close": 0.2736, "volume": 128008.0, "close_time": 1763002799999, "quote_volume": 34954.27871, "trades": 526, "taker_buy_base": 46883.2, "taker_buy_quote": 12805.4538 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2736, "high": 0.2768, "low": 0.2683, "close": 0.274, "volume": 162714.5, "close_time": 1763006399999, "quote_volume": 44529.6874, "trades": 914, "taker_buy_base": 87556.7, "taker_buy_quote": 23981.93699 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2736, "high": 0.277, "low": 0.2723, "close": 0.2754, "volume": 230147.0, "close_time": 1763009999999, "quote_volume": 63301.4157, "trades": 784, "taker_buy_base": 101906.0, "taker_buy_quote": 28033.16214 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2755, "high": 0.277, "low": 0.273, "close": 0.2764, "volume": 96608.7, "close_time": 1763013599999, "quote_volume": 26563.44928, "trades": 382, "taker_buy_base": 45864.8, "taker_buy_quote": 12618.0962 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2764, "high": 0.2787, "low": 0.2758, "close": 0.2774, "volume": 107865.9, "close_time": 1763017199999, "quote_volume": 29950.63784, "trades": 345, "taker_buy_base": 40821.9, "taker_buy_quote": 11332.73539 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2774, "high": 0.2784, "low": 0.2744, "close": 0.2753, "volume": 50257.7, "close_time": 1763020799999, "quote_volume": 13901.37769, "trades": 267, "taker_buy_base": 16616.5, "taker_buy_quote": 4597.22982 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2753, "high": 0.2785, "low": 0.2747, "close": 0.276, "volume": 175813.5, "close_time": 1763024399999, "quote_volume": 48641.39177, "trades": 575, "taker_buy_base": 98203.4, "taker_buy_quote": 27162.70272 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2725, "close": 0.2737, "volume": 102408.3, "close_time": 1763027999999, "quote_volume": 28020.10316, "trades": 427, "taker_buy_base": 59301.0, "taker_buy_quote": 16226.29789 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2737, "high": 0.2772, "low": 0.2736, "close": 0.2738, "volume": 346217.0, "close_time": 1763031599999, "quote_volume": 95281.51644, "trades": 778, "taker_buy_base": 253829.6, "taker_buy_quote": 69857.21894 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2739, "high": 0.2751, "low": 0.2726, "close": 0.2735, "volume": 226685.5, "close_time": 1763035199999, "quote_volume": 62055.5118, "trades": 657, "taker_buy_base": 101253.6, "taker_buy_quote": 27755.36926 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2733, "high": 0.2745, "low": 0.2719, "close": 0.2734, "volume": 95377.3, "close_time": 1763038799999, "quote_volume": 26029.73506, "trades": 384, "taker_buy_base": 50936.6, "taker_buy_quote": 13909.10868 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2737, "high": 0.2758, "low": 0.2714, "close": 0.2725, "volume": 180541.9, "close_time": 1763042399999, "quote_volume": 49381.67272, "trades": 638, "taker_buy_base": 98590.3, "taker_buy_quote": 26951.74342 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2726, "high": 0.2796, "low": 0.27, "close": 0.2776, "volume": 336111.5, "close_time": 1763045999999, "quote_volume": 92116.40575, "trades": 1205, "taker_buy_base": 207210.6, "taker_buy_quote": 56766.56795 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2776, "high": 0.2797, "low": 0.2726, "close": 0.2734, "volume": 266276.3, "close_time": 1763049599999, "quote_volume": 73648.83639, "trades": 1002, "taker_buy_base": 125400.1, "taker_buy_quote": 34690.25917 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2735, "high": 0.2743, "low": 0.2684, "close": 0.2689, "volume": 194941.4, "close_time": 1763053199999, "quote_volume": 52999.90586, "trades": 948, "taker_buy_base": 80434.7, "taker_buy_quote": 21897.00161 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2693, "high": 0.2703, "low": 0.2594, "close": 0.2601, "volume": 1196207.2, "close_time": 1763056799999, "quote_volume": 317200.27974, "trades": 1967, "taker_buy_base": 465653.9, "taker_buy_quote": 123226.50011 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2554, "close": 0.2581, "volume": 733191.7, "close_time": 1763060399999, "quote_volume": 189673.00078, "trades": 1217, "taker_buy_base": 356347.1, "taker_buy_quote": 92101.28311 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2576, "high": 0.2596, "low": 0.2536, "close": 0.2545, "volume": 256620.7, "close_time": 1763063999999, "quote_volume": 65764.24856, "trades": 640, "taker_buy_base": 133037.5, "taker_buy_quote": 34091.24273 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2544, "high": 0.2547, "low": 0.2514, "close": 0.2528, "volume": 250960.6, "close_time": 1763067599999, "quote_volume": 63457.84946, "trades": 632, "taker_buy_base": 114265.8, "taker_buy_quote": 28887.93833 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2532, "high": 0.2547, "low": 0.252, "close": 0.2545, "volume": 144574.6, "close_time": 1763071199999, "quote_volume": 36664.51907, "trades": 394, "taker_buy_base": 76311.9, "taker_buy_quote": 19337.65046 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2538, "high": 0.2592, "low": 0.2537, "close": 0.2584, "volume": 129510.2, "close_time": 1763074799999, "quote_volume": 33287.24369, "trades": 398, "taker_buy_base": 82955.1, "taker_buy_quote": 21333.57681 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2583, "high": 0.2642, "low": 0.2576, "close": 0.2617, "volume": 124932.4, "close_time": 1763078399999, "quote_volume": 32673.43678, "trades": 575, "taker_buy_base": 86994.6, "taker_buy_quote": 22723.52296 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2614, "high": 0.2626, "low": 0.2578, "close": 0.2588, "volume": 122556.9, "close_time": 1763081999999, "quote_volume": 31899.62239, "trades": 1395, "taker_buy_base": 84024.7, "taker_buy_quote": 21882.69391 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2587, "high": 0.2596, "low": 0.2575, "close": 0.2581, "volume": 172834.4, "close_time": 1763085599999, "quote_volume": 44672.34281, "trades": 537, "taker_buy_base": 87726.2, "taker_buy_quote": 22678.90631 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2583, "high": 0.2601, "low": 0.2583, "close": 0.2589, "volume": 50808.8, "close_time": 1763089199999, "quote_volume": 13166.44659, "trades": 493, "taker_buy_base": 20110.7, "taker_buy_quote": 5213.27463 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2589, "high": 0.2592, "low": 0.2554, "close": 0.2565, "volume": 165328.6, "close_time": 1763092799999, "quote_volume": 42502.8245, "trades": 686, "taker_buy_base": 84096.2, "taker_buy_quote": 21630.59909 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2429, "close": 0.2487, "volume": 925122.8, "close_time": 1763096399999, "quote_volume": 229442.11713, "trades": 2006, "taker_buy_base": 348814.3, "taker_buy_quote": 86660.22434 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2487, "high": 0.2527, "low": 0.2484, "close": 0.2516, "volume": 217832.6, "close_time": 1763099999999, "quote_volume": 54539.66964, "trades": 767, "taker_buy_base": 142586.9, "taker_buy_quote": 35674.87213 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2517, "high": 0.2533, "low": 0.2458, "close": 0.2533, "volume": 221304.9, "close_time": 1763103599999, "quote_volume": 54770.06937, "trades": 525, "taker_buy_base": 136313.9, "taker_buy_quote": 33724.05165 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2531, "high": 0.2545, "low": 0.2509, "close": 0.2511, "volume": 230488.0, "close_time": 1763107199999, "quote_volume": 58179.77267, "trades": 952, "taker_buy_base": 129768.2, "taker_buy_quote": 32761.50702 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2492, "close": 0.2501, "volume": 89796.7, "close_time": 1763110799999, "quote_volume": 22495.42208, "trades": 728, "taker_buy_base": 61440.2, "taker_buy_quote": 15399.03401 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2501, "high": 0.2524, "low": 0.2472, "close": 0.2475, "volume": 142325.4, "close_time": 1763114399999, "quote_volume": 35483.14179, "trades": 535, "taker_buy_base": 93091.0, "taker_buy_quote": 23245.15056 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2474, "high": 0.2502, "low": 0.2473, "close": 0.2491, "volume": 57236.7, "close_time": 1763117999999, "quote_volume": 14229.4028, "trades": 499, "taker_buy_base": 25619.0, "taker_buy_quote": 6370.13955 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2492, "high": 0.2499, "low": 0.245, "close": 0.2474, "volume": 85284.7, "close_time": 1763121599999, "quote_volume": 21071.83969, "trades": 658, "taker_buy_base": 48060.7, "taker_buy_quote": 11881.038 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2471, "high": 0.2485, "low": 0.2422, "close": 0.2479, "volume": 256116.7, "close_time": 1763125199999, "quote_volume": 62889.67351, "trades": 1023, "taker_buy_base": 129003.0, "taker_buy_quote": 31754.97817 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2479, "high": 0.2496, "low": 0.2453, "close": 0.2488, "volume": 236627.9, "close_time": 1763128799999, "quote_volume": 58601.46875, "trades": 1185, "taker_buy_base": 93567.9, "taker_buy_quote": 23146.97018 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2487, "high": 0.2541, "low": 0.2464, "close": 0.2532, "volume": 262489.8, "close_time": 1763132399999, "quote_volume": 65836.2388, "trades": 2212, "taker_buy_base": 143204.1, "taker_buy_quote": 35939.6193 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2528, "high": 0.2565, "low": 0.2502, "close": 0.2541, "volume": 87579.9, "close_time": 1763135999999, "quote_volume": 22158.01921, "trades": 1021, "taker_buy_base": 44381.9, "taker_buy_quote": 11230.24945 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2545, "high": 0.2578, "low": 0.2541, "close": 0.2571, "volume": 94217.1, "close_time": 1763139599999, "quote_volume": 24111.47266, "trades": 1154, "taker_buy_base": 64045.9, "taker_buy_quote": 16394.67611 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2571, "high": 0.2572, "low": 0.2486, "close": 0.2493, "volume": 146522.0, "close_time": 1763143199999, "quote_volume": 37151.1327, "trades": 600, "taker_buy_base": 24214.4, "taker_buy_quote": 6102.23984 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2494, "high": 0.2531, "low": 0.249, "close": 0.2505, "volume": 138014.0, "close_time": 1763146799999, "quote_volume": 34684.09657, "trades": 721, "taker_buy_base": 87998.0, "taker_buy_quote": 22110.41276 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2506, "high": 0.2549, "low": 0.2496, "close": 0.2545, "volume": 86463.9, "close_time": 1763150399999, "quote_volume": 21858.24513, "trades": 998, "taker_buy_base": 63339.1, "taker_buy_quote": 16016.15982 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2546, "high": 0.2548, "low": 0.2451, "close": 0.2463, "volume": 82730.5, "close_time": 1763153999999, "quote_volume": 20710.66423, "trades": 682, "taker_buy_base": 33860.2, "taker_buy_quote": 8460.56525 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2464, "high": 0.2556, "low": 0.2451, "close": 0.2554, "volume": 409454.4, "close_time": 1763157599999, "quote_volume": 103076.71524, "trades": 1351, "taker_buy_base": 244688.5, "taker_buy_quote": 61552.69423 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2552, "high": 0.2589, "low": 0.2541, "close": 0.2547, "volume": 348174.9, "close_time": 1763161199999, "quote_volume": 89483.44827, "trades": 1027, "taker_buy_base": 176191.3, "taker_buy_quote": 45236.99718 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2546, "high": 0.2549, "low": 0.2485, "close": 0.2531, "volume": 241642.2, "close_time": 1763164799999, "quote_volume": 60716.29065, "trades": 713, "taker_buy_base": 183485.6, "taker_buy_quote": 46075.77731 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.253, "high": 0.2561, "low": 0.2521, "close": 0.2561, "volume": 75218.0, "close_time": 1763168399999, "quote_volume": 19099.11878, "trades": 526, "taker_buy_base": 46679.8, "taker_buy_quote": 11869.12498 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2561, "high": 0.2607, "low": 0.2552, "close": 0.2601, "volume": 154653.9, "close_time": 1763171999999, "quote_volume": 39955.95675, "trades": 1330, "taker_buy_base": 73810.6, "taker_buy_quote": 19093.9636 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2601, "high": 0.2624, "low": 0.2598, "close": 0.2614, "volume": 225251.7, "close_time": 1763175599999, "quote_volume": 58845.0205, "trades": 1252, "taker_buy_base": 92370.7, "taker_buy_quote": 24122.07305 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2613, "high": 0.262, "low": 0.2603, "close": 0.261, "volume": 62403.7, "close_time": 1763179199999, "quote_volume": 16282.74283, "trades": 518, "taker_buy_base": 38797.9, "taker_buy_quote": 10124.0737 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.261, "high": 0.2623, "low": 0.26, "close": 0.2608, "volume": 80195.3, "close_time": 1763182799999, "quote_volume": 20954.97055, "trades": 749, "taker_buy_base": 45808.1, "taker_buy_quote": 11972.97642 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2607, "high": 0.2626, "low": 0.2596, "close": 0.262, "volume": 83008.1, "close_time": 1763186399999, "quote_volume": 21665.1741, "trades": 615, "taker_buy_base": 65957.6, "taker_buy_quote": 17213.97111 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.262, "high": 0.265, "low": 0.2611, "close": 0.2618, "volume": 187037.1, "close_time": 1763189999999, "quote_volume": 49202.43108, "trades": 714, "taker_buy_base": 65844.0, "taker_buy_quote": 17334.50118 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2618, "high": 0.2622, "low": 0.2578, "close": 0.259, "volume": 221779.5, "close_time": 1763193599999, "quote_volume": 57531.8282, "trades": 873, "taker_buy_base": 61628.1, "taker_buy_quote": 15992.26382 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.259, "high": 0.2595, "low": 0.2537, "close": 0.2553, "volume": 202929.5, "close_time": 1763197199999, "quote_volume": 52071.66957, "trades": 1247, "taker_buy_base": 129937.9, "taker_buy_quote": 33365.50463 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2552, "high": 0.2589, "low": 0.2547, "close": 0.2562, "volume": 153390.2, "close_time": 1763200799999, "quote_volume": 39403.198, "trades": 1116, "taker_buy_base": 85910.5, "taker_buy_quote": 22070.37863 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2562, "high": 0.2578, "low": 0.255, "close": 0.2571, "volume": 177650.9, "close_time": 1763204399999, "quote_volume": 45568.99254, "trades": 1242, "taker_buy_base": 126959.3, "taker_buy_quote": 32593.63618 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2571, "high": 0.2576, "low": 0.2542, "close": 0.2547, "volume": 71540.0, "close_time": 1763207999999, "quote_volume": 18278.41203, "trades": 583, "taker_buy_base": 29935.7, "taker_buy_quote": 7650.17185 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2549, "high": 0.2572, "low": 0.2541, "close": 0.2569, "volume": 61073.1, "close_time": 1763211599999, "quote_volume": 15595.52358, "trades": 496, "taker_buy_base": 31589.3, "taker_buy_quote": 8068.93893 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2568, "high": 0.2588, "low": 0.2561, "close": 0.2579, "volume": 117978.9, "close_time": 1763215199999, "quote_volume": 30395.88115, "trades": 619, "taker_buy_base": 42829.5, "taker_buy_quote": 11029.73922 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2581, "high": 0.2593, "low": 0.2573, "close": 0.2581, "volume": 121845.6, "close_time": 1763218799999, "quote_volume": 31470.02679, "trades": 467, "taker_buy_base": 63134.8, "taker_buy_quote": 16309.56032 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2579, "high": 0.258, "low": 0.256, "close": 0.2565, "volume": 95517.4, "close_time": 1763222399999, "quote_volume": 24543.73685, "trades": 654, "taker_buy_base": 45613.5, "taker_buy_quote": 11721.20565 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2564, "high": 0.2571, "low": 0.2541, "close": 0.2571, "volume": 139100.5, "close_time": 1763225999999, "quote_volume": 35498.25621, "trades": 624, "taker_buy_base": 49015.2, "taker_buy_quote": 12519.26553 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2572, "high": 0.2596, "low": 0.2561, "close": 0.2579, "volume": 64121.0, "close_time": 1763229599999, "quote_volume": 16502.52958, "trades": 525, "taker_buy_base": 39274.4, "taker_buy_quote": 10104.63818 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.258, "high": 0.259, "low": 0.2572, "close": 0.2577, "volume": 19804.6, "close_time": 1763233199999, "quote_volume": 5106.53516, "trades": 254, "taker_buy_base": 8443.0, "taker_buy_quote": 2177.56349 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2577, "high": 0.2578, "low": 0.2557, "close": 0.2557, "volume": 21774.2, "close_time": 1763236799999, "quote_volume": 5586.40696, "trades": 293, "taker_buy_base": 8453.2, "taker_buy_quote": 2167.38809 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2558, "high": 0.2559, "low": 0.2534, "close": 0.2538, "volume": 55382.1, "close_time": 1763240399999, "quote_volume": 14089.39484, "trades": 573, "taker_buy_base": 20029.2, "taker_buy_quote": 5097.86334 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2539, "high": 0.2551, "low": 0.2514, "close": 0.2516, "volume": 62452.9, "close_time": 1763243999999, "quote_volume": 15806.62075, "trades": 615, "taker_buy_base": 30595.6, "taker_buy_quote": 7748.7674 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2515, "high": 0.2554, "low": 0.2509, "close": 0.2548, "volume": 52949.5, "close_time": 1763247599999, "quote_volume": 13416.53964, "trades": 442, "taker_buy_base": 37381.9, "taker_buy_quote": 9471.83787 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.255, "high": 0.2553, "low": 0.2539, "close": 0.2544, "volume": 95880.2, "close_time": 1763251199999, "quote_volume": 24420.12817, "trades": 588, "taker_buy_base": 60981.8, "taker_buy_quote": 15539.11239 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2543, "high": 0.2549, "low": 0.251, "close": 0.2535, "volume": 40931.8, "close_time": 1763254799999, "quote_volume": 10363.48719, "trades": 287, "taker_buy_base": 27084.0, "taker_buy_quote": 6856.25492 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2529, "high": 0.2535, "low": 0.2488, "close": 0.2519, "volume": 85771.2, "close_time": 1763258399999, "quote_volume": 21527.90542, "trades": 618, "taker_buy_base": 51346.4, "taker_buy_quote": 12870.09943 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2516, "high": 0.2556, "low": 0.2507, "close": 0.2555, "volume": 61950.8, "close_time": 1763261999999, "quote_volume": 15681.13073, "trades": 517, "taker_buy_base": 43438.2, "taker_buy_quote": 10982.38656 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2554, "high": 0.2563, "low": 0.2542, "close": 0.2548, "volume": 26565.0, "close_time": 1763265599999, "quote_volume": 6779.68427, "trades": 338, "taker_buy_base": 14025.4, "taker_buy_quote": 3581.41391 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2548, "high": 0.2551, "low": 0.253, "close": 0.2542, "volume": 38639.8, "close_time": 1763269199999, "quote_volume": 9817.26293, "trades": 296, "taker_buy_base": 22877.5, "taker_buy_quote": 5817.60567 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2542, "high": 0.2564, "low": 0.2542, "close": 0.2545, "volume": 23131.8, "close_time": 1763272799999, "quote_volume": 5910.99409, "trades": 290, "taker_buy_base": 7988.0, "taker_buy_quote": 2043.26198 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2547, "high": 0.2568, "low": 0.2545, "close": 0.2552, "volume": 26457.0, "close_time": 1763276399999, "quote_volume": 6761.3186, "trades": 289, "taker_buy_base": 13737.7, "taker_buy_quote": 3514.41337 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2554, "high": 0.2578, "low": 0.2551, "close": 0.2566, "volume": 200143.6, "close_time": 1763279999999, "quote_volume": 51281.73255, "trades": 665, "taker_buy_base": 71505.7, "taker_buy_quote": 18343.66918 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2567, "high": 0.2571, "low": 0.2544, "close": 0.256, "volume": 57713.9, "close_time": 1763283599999, "quote_volume": 14743.54796, "trades": 860, "taker_buy_base": 37112.1, "taker_buy_quote": 9485.21075 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2559, "high": 0.2589, "low": 0.2549, "close": 0.2586, "volume": 83615.3, "close_time": 1763287199999, "quote_volume": 21475.02934, "trades": 802, "taker_buy_base": 53061.3, "taker_buy_quote": 13639.5307 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2586, "high": 0.2595, "low": 0.258, "close": 0.2581, "volume": 51799.8, "close_time": 1763290799999, "quote_volume": 13404.54222, "trades": 415, "taker_buy_base": 17847.3, "taker_buy_quote": 4615.96919 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2583, "high": 0.2584, "low": 0.2502, "close": 0.2502, "volume": 124085.6, "close_time": 1763294399999, "quote_volume": 31320.90216, "trades": 838, "taker_buy_base": 39169.2, "taker_buy_quote": 9886.5387 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2503, "high": 0.2522, "low": 0.249, "close": 0.2505, "volume": 183183.5, "close_time": 1763297999999, "quote_volume": 45911.89193, "trades": 624, "taker_buy_base": 77086.1, "taker_buy_quote": 19327.77172 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2503, "high": 0.2514, "low": 0.2464, "close": 0.2479, "volume": 168772.0, "close_time": 1763301599999, "quote_volume": 42007.13878, "trades": 988, "taker_buy_base": 80316.5, "taker_buy_quote": 19967.3657 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2478, "high": 0.2511, "low": 0.2469, "close": 0.2504, "volume": 85490.9, "close_time": 1763305199999, "quote_volume": 21275.50983, "trades": 407, "taker_buy_base": 54751.8, "taker_buy_quote": 13642.09163 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2422, "close": 0.2423, "volume": 199322.8, "close_time": 1763308799999, "quote_volume": 48969.08542, "trades": 839, "taker_buy_base": 97679.9, "taker_buy_quote": 23975.87905 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2428, "high": 0.2452, "low": 0.2377, "close": 0.2384, "volume": 278267.0, "close_time": 1763312399999, "quote_volume": 67090.7576, "trades": 1231, "taker_buy_base": 124692.6, "taker_buy_quote": 30158.24132 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2387, "high": 0.2407, "low": 0.2345, "close": 0.2387, "volume": 264045.8, "close_time": 1763315999999, "quote_volume": 62811.06782, "trades": 1285, "taker_buy_base": 153502.2, "taker_buy_quote": 36506.14839 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2387, "high": 0.2444, "low": 0.2371, "close": 0.2383, "volume": 196974.8, "close_time": 1763319599999, "quote_volume": 47471.30849, "trades": 2472, "taker_buy_base": 104643.7, "taker_buy_quote": 25235.9189 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2383, "high": 0.2419, "low": 0.2383, "close": 0.2385, "volume": 110112.7, "close_time": 1763323199999, "quote_volume": 26433.63215, "trades": 1052, "taker_buy_base": 57611.1, "taker_buy_quote": 13818.56474 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2385, "high": 0.2422, "low": 0.2384, "close": 0.2404, "volume": 83126.2, "close_time": 1763326799999, "quote_volume": 19995.63801, "trades": 917, "taker_buy_base": 54939.8, "taker_buy_quote": 13213.09747 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2403, "high": 0.2404, "low": 0.2354, "close": 0.2381, "volume": 105837.4, "close_time": 1763330399999, "quote_volume": 25159.15019, "trades": 977, "taker_buy_base": 46095.6, "taker_buy_quote": 10950.35636 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2382, "high": 0.2433, "low": 0.2359, "close": 0.2426, "volume": 161465.6, "close_time": 1763333999999, "quote_volume": 38671.48484, "trades": 1244, "taker_buy_base": 87063.0, "taker_buy_quote": 20851.7921 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2426, "high": 0.2468, "low": 0.2378, "close": 0.2454, "volume": 203128.2, "close_time": 1763337599999, "quote_volume": 49256.20726, "trades": 1571, "taker_buy_base": 114069.2, "taker_buy_quote": 27568.27631 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2454, "high": 0.2515, "low": 0.2432, "close": 0.2504, "volume": 151141.9, "close_time": 1763341199999, "quote_volume": 37330.85578, "trades": 1248, "taker_buy_base": 75955.3, "taker_buy_quote": 18744.15968 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2505, "high": 0.2508, "low": 0.2466, "close": 0.2476, "volume": 169660.2, "close_time": 1763344799999, "quote_volume": 42100.72719, "trades": 1067, "taker_buy_base": 69843.3, "taker_buy_quote": 17321.87135 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2477, "high": 0.251, "low": 0.2473, "close": 0.2493, "volume": 146353.0, "close_time": 1763348399999, "quote_volume": 36483.7408, "trades": 915, "taker_buy_base": 71324.9, "taker_buy_quote": 17759.32947 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2494, "high": 0.2512, "low": 0.2492, "close": 0.2507, "volume": 125507.3, "close_time": 1763351999999, "quote_volume": 31446.48984, "trades": 633, "taker_buy_base": 37887.1, "taker_buy_quote": 9488.55401 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2485, "close": 0.2489, "volume": 154555.2, "close_time": 1763355599999, "quote_volume": 38598.90282, "trades": 731, "taker_buy_base": 66520.9, "taker_buy_quote": 16623.32411 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2489, "high": 0.2509, "low": 0.2489, "close": 0.2495, "volume": 124969.9, "close_time": 1763359199999, "quote_volume": 31228.53375, "trades": 731, "taker_buy_base": 70889.7, "taker_buy_quote": 17724.26869 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2496, "high": 0.2509, "low": 0.248, "close": 0.2508, "volume": 59091.3, "close_time": 1763362799999, "quote_volume": 14733.95785, "trades": 705, "taker_buy_base": 28832.9, "taker_buy_quote": 7201.07919 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2508, "high": 0.2514, "low": 0.25, "close": 0.2505, "volume": 65589.1, "close_time": 1763366399999, "quote_volume": 16442.17374, "trades": 896, "taker_buy_base": 33633.8, "taker_buy_quote": 8435.88413 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2505, "high": 0.2508, "low": 0.2475, "close": 0.2479, "volume": 104621.3, "close_time": 1763369999999, "quote_volume": 26070.60603, "trades": 755, "taker_buy_base": 28444.7, "taker_buy_quote": 7080.21157 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.248, "high": 0.2498, "low": 0.2473, "close": 0.2486, "volume": 50438.4, "close_time": 1763373599999, "quote_volume": 12547.55758, "trades": 716, "taker_buy_base": 33488.7, "taker_buy_quote": 8331.44636 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2487, "high": 0.2495, "low": 0.248, "close": 0.2486, "volume": 38212.2, "close_time": 1763377199999, "quote_volume": 9508.8283, "trades": 556, "taker_buy_base": 21316.2, "taker_buy_quote": 5305.70977 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2486, "high": 0.2511, "low": 0.2484, "close": 0.2492, "volume": 136445.2, "close_time": 1763380799999, "quote_volume": 34065.98467, "trades": 1277, "taker_buy_base": 57479.0, "taker_buy_quote": 14354.50981 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2492, "high": 0.2492, "low": 0.2476, "close": 0.2488, "volume": 44527.3, "close_time": 1763384399999, "quote_volume": 11061.12195, "trades": 768, "taker_buy_base": 17780.4, "taker_buy_quote": 4417.99437 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2489, "high": 0.2492, "low": 0.2405, "close": 0.2427, "volume": 773402.7, "close_time": 1763387999999, "quote_volume": 187469.71408, "trades": 3523, "taker_buy_base": 494284.5, "taker_buy_quote": 119625.18984 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2428, "high": 0.2553, "low": 0.2418, "close": 0.2496, "volume": 290799.8, "close_time": 1763391599999, "quote_volume": 72586.81291, "trades": 4519, "taker_buy_base": 148039.0, "taker_buy_quote": 36895.61198 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2497, "high": 0.2525, "low": 0.2462, "close": 0.2479, "volume": 238631.4, "close_time": 1763395199999, "quote_volume": 59515.87276, "trades": 3363, "taker_buy_base": 117527.5, "taker_buy_quote": 29326.40548 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.248, "high": 0.2527, "low": 0.2429, "close": 0.2523, "volume": 206889.9, "close_time": 1763398799999, "quote_volume": 51260.30783, "trades": 2552, "taker_buy_base": 107721.3, "taker_buy_quote": 26738.1358 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2524, "high": 0.2527, "low": 0.2451, "close": 0.2459, "volume": 153932.5, "close_time": 1763402399999, "quote_volume": 38248.82878, "trades": 1630, "taker_buy_base": 73520.3, "taker_buy_quote": 18271.3104 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2455, "high": 0.2469, "low": 0.2413, "close": 0.243, "volume": 110365.9, "close_time": 1763405999999, "quote_volume": 26976.66525, "trades": 1536, "taker_buy_base": 55932.8, "taker_buy_quote": 13661.27249 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.243, "high": 0.245, "low": 0.2396, "close": 0.2436, "volume": 509761.0, "close_time": 1763409599999, "quote_volume": 123286.62104, "trades": 2774, "taker_buy_base": 369678.7, "taker_buy_quote": 89398.38518 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2436, "high": 0.2457, "low": 0.2411, "close": 0.2441, "volume": 230014.7, "close_time": 1763413199999, "quote_volume": 56055.04464, "trades": 2358, "taker_buy_base": 104630.8, "taker_buy_quote": 25474.47839 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2441, "high": 0.2457, "low": 0.2401, "close": 0.2428, "volume": 69000.8, "close_time": 1763416799999, "quote_volume": 16764.25323, "trades": 1015, "taker_buy_base": 36190.9, "taker_buy_quote": 8788.86015 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2428, "high": 0.2456, "low": 0.242, "close": 0.243, "volume": 141997.6, "close_time": 1763420399999, "quote_volume": 34710.948, "trades": 781, "taker_buy_base": 75651.3, "taker_buy_quote": 18498.85389 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2429, "high": 0.2436, "low": 0.2405, "close": 0.2424, "volume": 62116.1, "close_time": 1763423999999, "quote_volume": 15023.32963, "trades": 962, "taker_buy_base": 41642.2, "taker_buy_quote": 10067.82698 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2425, "high": 0.2427, "low": 0.2366, "close": 0.2412, "volume": 210028.6, "close_time": 1763427599999, "quote_volume": 50205.54259, "trades": 2314, "taker_buy_base": 114721.4, "taker_buy_quote": 27416.90957 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2412, "high": 0.2425, "low": 0.2399, "close": 0.2422, "volume": 134907.7, "close_time": 1763431199999, "quote_volume": 32548.77487, "trades": 1931, "taker_buy_base": 61329.9, "taker_buy_quote": 14794.57077 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2421, "high": 0.2452, "low": 0.2394, "close": 0.2402, "volume": 209812.4, "close_time": 1763434799999, "quote_volume": 50877.73739, "trades": 2269, "taker_buy_base": 120556.7, "taker_buy_quote": 29255.87692 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2402, "high": 0.2443, "low": 0.2373, "close": 0.2433, "volume": 166691.5, "close_time": 1763438399999, "quote_volume": 40081.46186, "trades": 2772, "taker_buy_base": 92414.7, "taker_buy_quote": 22230.27007 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2434, "high": 0.2442, "low": 0.2395, "close": 0.2439, "volume": 131850.5, "close_time": 1763441999999, "quote_volume": 31889.00458, "trades": 1666, "taker_buy_base": 93350.0, "taker_buy_quote": 22585.56324 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2439, "high": 0.2464, "low": 0.2421, "close": 0.2438, "volume": 101135.3, "close_time": 1763445599999, "quote_volume": 24794.34526, "trades": 1137, "taker_buy_base": 63609.4, "taker_buy_quote": 15603.89178 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2438, "high": 0.2449, "low": 0.2403, "close": 0.2407, "volume": 129969.9, "close_time": 1763449199999, "quote_volume": 31570.67447, "trades": 963, "taker_buy_base": 56045.9, "taker_buy_quote": 13625.57902 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2406, "high": 0.2427, "low": 0.239, "close": 0.2406, "volume": 142192.2, "close_time": 1763452799999, "quote_volume": 34255.90206, "trades": 1712, "taker_buy_base": 70177.2, "taker_buy_quote": 16895.65871 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2406, "high": 0.2443, "low": 0.2404, "close": 0.2434, "volume": 114158.9, "close_time": 1763456399999, "quote_volume": 27681.5542, "trades": 1553, "taker_buy_base": 63691.6, "taker_buy_quote": 15437.64973 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2434, "high": 0.2436, "low": 0.2401, "close": 0.2413, "volume": 105814.6, "close_time": 1763459999999, "quote_volume": 25519.166, "trades": 853, "taker_buy_base": 48633.0, "taker_buy_quote": 11719.30208 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2413, "high": 0.2427, "low": 0.24, "close": 0.2424, "volume": 70762.2, "close_time": 1763463599999, "quote_volume": 17082.49549, "trades": 890, "taker_buy_base": 53263.9, "taker_buy_quote": 12863.00228 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2423, "high": 0.2425, "low": 0.2401, "close": 0.2404, "volume": 97764.0, "close_time": 1763467199999, "quote_volume": 23601.69156, "trades": 572, "taker_buy_base": 61833.8, "taker_buy_quote": 14928.65641 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2405, "high": 0.242, "low": 0.238, "close": 0.2412, "volume": 121023.4, "close_time": 1763470799999, "quote_volume": 29064.71687, "trades": 1255, "taker_buy_base": 52767.7, "taker_buy_quote": 12687.294 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2413, "high": 0.2416, "low": 0.2379, "close": 0.2402, "volume": 145690.1, "close_time": 1763474399999, "quote_volume": 34907.85119, "trades": 1149, "taker_buy_base": 92356.5, "taker_buy_quote": 22134.84344 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2403, "high": 0.2445, "low": 0.2397, "close": 0.2404, "volume": 221657.1, "close_time": 1763477999999, "quote_volume": 53596.33295, "trades": 3283, "taker_buy_base": 128858.1, "taker_buy_quote": 31136.39962 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2402, "high": 0.2469, "low": 0.2389, "close": 0.2456, "volume": 332150.2, "close_time": 1763481599999, "quote_volume": 81163.20352, "trades": 2809, "taker_buy_base": 187036.4, "taker_buy_quote": 45705.93958 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2456, "high": 0.2508, "low": 0.2456, "close": 0.2485, "volume": 123095.6, "close_time": 1763485199999, "quote_volume": 30631.06005, "trades": 1698, "taker_buy_base": 64235.3, "taker_buy_quote": 15965.99582 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2485, "high": 0.2489, "low": 0.245, "close": 0.2467, "volume": 160500.0, "close_time": 1763488799999, "quote_volume": 39555.60304, "trades": 1122, "taker_buy_base": 69146.7, "taker_buy_quote": 17025.44669 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2468, "high": 0.2499, "low": 0.2468, "close": 0.2483, "volume": 77945.0, "close_time": 1763492399999, "quote_volume": 19372.52283, "trades": 799, "taker_buy_base": 36532.0, "taker_buy_quote": 9084.41834 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2485, "high": 0.2499, "low": 0.2474, "close": 0.248, "volume": 34877.3, "close_time": 1763495999999, "quote_volume": 8684.75143, "trades": 692, "taker_buy_base": 15582.3, "taker_buy_quote": 3879.14494 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2481, "high": 0.2485, "low": 0.2471, "close": 0.2474, "volume": 30386.2, "close_time": 1763499599999, "quote_volume": 7528.56984, "trades": 466, "taker_buy_base": 13250.7, "taker_buy_quote": 3284.38506 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2473, "high": 0.2483, "low": 0.2444, "close": 0.2446, "volume": 59975.3, "close_time": 1763503199999, "quote_volume": 14798.22165, "trades": 666, "taker_buy_base": 28347.7, "taker_buy_quote": 7009.40604 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2447, "high": 0.2488, "low": 0.2446, "close": 0.2483, "volume": 91735.4, "close_time": 1763506799999, "quote_volume": 22644.87814, "trades": 729, "taker_buy_base": 63831.6, "taker_buy_quote": 15748.70864 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2484, "high": 0.249, "low": 0.2469, "close": 0.2477, "volume": 95185.1, "close_time": 1763510399999, "quote_volume": 23552.87955, "trades": 995, "taker_buy_base": 56932.1, "taker_buy_quote": 14086.75336 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2479, "high": 0.2482, "low": 0.2441, "close": 0.2473, "volume": 136338.2, "close_time": 1763513999999, "quote_volume": 33541.42642, "trades": 1435, "taker_buy_base": 47437.4, "taker_buy_quote": 11675.87878 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2472, "high": 0.249, "low": 0.2457, "close": 0.2469, "volume": 86689.0, "close_time": 1763517599999, "quote_volume": 21433.99898, "trades": 1195, "taker_buy_base": 45926.1, "taker_buy_quote": 11361.23257 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.247, "high": 0.2478, "low": 0.2455, "close": 0.2463, "volume": 215381.0, "close_time": 1763521199999, "quote_volume": 53039.16795, "trades": 1379, "taker_buy_base": 82178.0, "taker_buy_quote": 20243.12861 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2463, "high": 0.2468, "low": 0.2426, "close": 0.2434, "volume": 178560.8, "close_time": 1763524799999, "quote_volume": 43692.09587, "trades": 1444, "taker_buy_base": 72961.2, "taker_buy_quote": 17845.24515 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2433, "high": 0.2435, "low": 0.2406, "close": 0.2418, "volume": 268116.8, "close_time": 1763528399999, "quote_volume": 64909.18387, "trades": 1627, "taker_buy_base": 104773.2, "taker_buy_quote": 25359.29164 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2418, "high": 0.2424, "low": 0.2362, "close": 0.2368, "volume": 363917.0, "close_time": 1763531999999, "quote_volume": 87022.34819, "trades": 2092, "taker_buy_base": 162841.5, "taker_buy_quote": 38977.2917 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2368, "high": 0.2408, "low": 0.2363, "close": 0.2407, "volume": 127779.6, "close_time": 1763535599999, "quote_volume": 30472.41024, "trades": 1196, "taker_buy_base": 71364.1, "taker_buy_quote": 17042.41443 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2407, "high": 0.245, "low": 0.2406, "close": 0.2443, "volume": 133121.1, "close_time": 1763539199999, "quote_volume": 32359.92634, "trades": 1097, "taker_buy_base": 90268.7, "taker_buy_quote": 21933.8874 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2442, "high": 0.2471, "low": 0.244, "close": 0.2453, "volume": 95217.7, "close_time": 1763542799999, "quote_volume": 23402.90321, "trades": 1003, "taker_buy_base": 55787.1, "taker_buy_quote": 13713.54678 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2452, "high": 0.2452, "low": 0.2426, "close": 0.2446, "volume": 109675.1, "close_time": 1763546399999, "quote_volume": 26763.01767, "trades": 958, "taker_buy_base": 56243.2, "taker_buy_quote": 13733.24403 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2448, "high": 0.2472, "low": 0.2442, "close": 0.2448, "volume": 106974.8, "close_time": 1763549999999, "quote_volume": 26270.83268, "trades": 1268, "taker_buy_base": 53164.4, "taker_buy_quote": 13056.07252 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2448, "high": 0.2461, "low": 0.2446, "close": 0.2455, "volume": 98925.2, "close_time": 1763553599999, "quote_volume": 24283.31508, "trades": 1053, "taker_buy_base": 69023.5, "taker_buy_quote": 16944.31797 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2455, "high": 0.2484, "low": 0.2454, "close": 0.2481, "volume": 96910.5, "close_time": 1763557199999, "quote_volume": 23903.81947, "trades": 1151, "taker_buy_base": 66177.1, "taker_buy_quote": 16328.52761 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2481, "high": 0.2495, "low": 0.2466, "close": 0.2479, "volume": 193295.7, "close_time": 1763560799999, "quote_volume": 47930.30911, "trades": 1743, "taker_buy_base": 108322.6, "taker_buy_quote": 26861.8811 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.248, "high": 0.2507, "low": 0.2454, "close": 0.2499, "volume": 342160.9, "close_time": 1763564399999, "quote_volume": 85106.95037, "trades": 2933, "taker_buy_base": 221588.5, "taker_buy_quote": 55156.3495 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.25, "high": 0.2516, "low": 0.24, "close": 0.2404, "volume": 348745.1, "close_time": 1763567999999, "quote_volume": 86054.38692, "trades": 3729, "taker_buy_base": 147951.6, "taker_buy_quote": 36712.19015 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2403, "high": 0.2418, "low": 0.2335, "close": 0.2346, "volume": 269709.2, "close_time": 1763571599999, "quote_volume": 64060.96904, "trades": 3290, "taker_buy_base": 103950.9, "taker_buy_quote": 24685.57817 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2347, "high": 0.2367, "low": 0.23, "close": 0.2365, "volume": 545638.4, "close_time": 1763575199999, "quote_volume": 127300.60181, "trades": 4187, "taker_buy_base": 321542.9, "taker_buy_quote": 75026.27225 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2365, "high": 0.2373, "low": 0.2295, "close": 0.2323, "volume": 310813.6, "close_time": 1763578799999, "quote_volume": 72226.02335, "trades": 2710, "taker_buy_base": 91864.2, "taker_buy_quote": 21382.2208 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2324, "high": 0.2327, "low": 0.2297, "close": 0.2315, "volume": 138459.8, "close_time": 1763582399999, "quote_volume": 32020.16148, "trades": 2049, "taker_buy_base": 52147.1, "taker_buy_quote": 12047.86065 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2316, "high": 0.2371, "low": 0.2312, "close": 0.2361, "volume": 208917.8, "close_time": 1763585999999, "quote_volume": 49027.63521, "trades": 1721, "taker_buy_base": 124634.2, "taker_buy_quote": 29248.17716 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2362, "high": 0.2419, "low": 0.2356, "close": 0.2415, "volume": 274987.0, "close_time": 1763589599999, "quote_volume": 65946.82353, "trades": 3089, "taker_buy_base": 141611.5, "taker_buy_quote": 33978.1131 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2415, "high": 0.2415, "low": 0.2388, "close": 0.2402, "volume": 72258.8, "close_time": 1763593199999, "quote_volume": 17340.74089, "trades": 937, "taker_buy_base": 38093.8, "taker_buy_quote": 9142.82887 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2403, "high": 0.2445, "low": 0.2403, "close": 0.2441, "volume": 180257.0, "close_time": 1763596799999, "quote_volume": 43784.76499, "trades": 1907, "taker_buy_base": 111742.7, "taker_buy_quote": 27143.92435 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2443, "high": 0.2459, "low": 0.2431, "close": 0.2448, "volume": 115182.0, "close_time": 1763600399999, "quote_volume": 28186.70974, "trades": 1188, "taker_buy_base": 63494.9, "taker_buy_quote": 15557.79388 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2447, "high": 0.2477, "low": 0.2446, "close": 0.2476, "volume": 87747.6, "close_time": 1763603999999, "quote_volume": 21634.92164, "trades": 831, "taker_buy_base": 51755.0, "taker_buy_quote": 12767.7999 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2476, "high": 0.2492, "low": 0.2471, "close": 0.2477, "volume": 85234.1, "close_time": 1763607599999, "quote_volume": 21157.77173, "trades": 1029, "taker_buy_base": 29349.6, "taker_buy_quote": 7281.23651 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2478, "high": 0.2493, "low": 0.2469, "close": 0.2491, "volume": 297188.7, "close_time": 1763611199999, "quote_volume": 73735.03742, "trades": 991, "taker_buy_base": 212721.0, "taker_buy_quote": 52799.58216 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2491, "high": 0.2498, "low": 0.2457, "close": 0.247, "volume": 199741.6, "close_time": 1763614799999, "quote_volume": 49403.01812, "trades": 1540, "taker_buy_base": 58718.1, "taker_buy_quote": 14531.2059 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2471, "high": 0.2486, "low": 0.2463, "close": 0.2469, "volume": 355922.0, "close_time": 1763618399999, "quote_volume": 88002.79055, "trades": 1595, "taker_buy_base": 171880.0, "taker_buy_quote": 42536.12164 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2471, "high": 0.2478, "low": 0.245, "close": 0.2462, "volume": 181645.4, "close_time": 1763621999999, "quote_volume": 44797.82287, "trades": 1577, "taker_buy_base": 38085.3, "taker_buy_quote": 9399.6625 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2462, "high": 0.2473, "low": 0.246, "close": 0.2471, "volume": 59256.3, "close_time": 1763625599999, "quote_volume": 14631.14883, "trades": 843, "taker_buy_base": 36433.9, "taker_buy_quote": 8998.54952 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2471, "high": 0.2473, "low": 0.2459, "close": 0.2462, "volume": 68190.0, "close_time": 1763629199999, "quote_volume": 16814.31524, "trades": 677, "taker_buy_base": 18895.1, "taker_buy_quote": 4659.14481 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2462, "high": 0.2466, "low": 0.2454, "close": 0.246, "volume": 114795.1, "close_time": 1763632799999, "quote_volume": 28218.81435, "trades": 538, "taker_buy_base": 35735.1, "taker_buy_quote": 8790.14005 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.246, "high": 0.2488, "low": 0.2447, "close": 0.2467, "volume": 217152.7, "close_time": 1763636399999, "quote_volume": 53595.85504, "trades": 1160, "taker_buy_base": 111471.3, "taker_buy_quote": 27517.81006 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2466, "high": 0.2491, "low": 0.2462, "close": 0.2477, "volume": 104630.8, "close_time": 1763639999999, "quote_volume": 25881.58565, "trades": 1005, "taker_buy_base": 65661.1, "taker_buy_quote": 16249.75837 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2477, "high": 0.2538, "low": 0.2471, "close": 0.2527, "volume": 223849.4, "close_time": 1763643599999, "quote_volume": 56059.8061, "trades": 1854, "taker_buy_base": 113133.8, "taker_buy_quote": 28358.64532 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2528, "high": 0.2542, "low": 0.2509, "close": 0.2517, "volume": 350688.7, "close_time": 1763647199999, "quote_volume": 88574.04939, "trades": 3191, "taker_buy_base": 133173.1, "taker_buy_quote": 33652.88925 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2516, "high": 0.2543, "low": 0.2488, "close": 0.2529, "volume": 328456.5, "close_time": 1763650799999, "quote_volume": 82745.33945, "trades": 4366, "taker_buy_base": 176219.4, "taker_buy_quote": 44436.39689 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2473, "close": 0.2475, "volume": 180965.7, "close_time": 1763654399999, "quote_volume": 45240.69836, "trades": 2310, "taker_buy_base": 88507.6, "taker_buy_quote": 22145.78684 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2475, "high": 0.2482, "low": 0.2363, "close": 0.2377, "volume": 556780.4, "close_time": 1763657999999, "quote_volume": 134544.56222, "trades": 6860, "taker_buy_base": 247635.7, "taker_buy_quote": 59687.26822 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2377, "high": 0.2389, "low": 0.2323, "close": 0.2338, "volume": 444969.4, "close_time": 1763661599999, "quote_volume": 104596.49534, "trades": 6238, "taker_buy_base": 217647.4, "taker_buy_quote": 51159.52216 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2337, "high": 0.2363, "low": 0.2324, "close": 0.2331, "volume": 183950.0, "close_time": 1763665199999, "quote_volume": 43105.96494, "trades": 3229, "taker_buy_base": 88419.7, "taker_buy_quote": 20745.39542 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2331, "high": 0.2385, "low": 0.2309, "close": 0.2378, "volume": 228638.7, "close_time": 1763668799999, "quote_volume": 53554.20954, "trades": 2660, "taker_buy_base": 133318.7, "taker_buy_quote": 31232.21764 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2377, "high": 0.2377, "low": 0.2348, "close": 0.2357, "volume": 166479.1, "close_time": 1763672399999, "quote_volume": 39345.31502, "trades": 1809, "taker_buy_base": 80673.6, "taker_buy_quote": 19064.17486 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2357, "high": 0.2413, "low": 0.2357, "close": 0.2405, "volume": 116044.6, "close_time": 1763675999999, "quote_volume": 27763.04959, "trades": 1699, "taker_buy_base": 53761.3, "taker_buy_quote": 12841.54239 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2404, "high": 0.244, "low": 0.24, "close": 0.2428, "volume": 234831.0, "close_time": 1763679599999, "quote_volume": 57049.16028, "trades": 1585, "taker_buy_base": 126871.7, "taker_buy_quote": 30823.36938 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2427, "high": 0.2451, "low": 0.237, "close": 0.2373, "volume": 456564.2, "close_time": 1763683199999, "quote_volume": 109686.68634, "trades": 3301, "taker_buy_base": 199666.9, "taker_buy_quote": 47962.19736 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2374, "high": 0.2434, "low": 0.2373, "close": 0.2427, "volume": 128540.5, "close_time": 1763686799999, "quote_volume": 30962.65486, "trades": 2058, "taker_buy_base": 69747.3, "taker_buy_quote": 16811.83403 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2427, "high": 0.2451, "low": 0.2414, "close": 0.2421, "volume": 231033.6, "close_time": 1763690399999, "quote_volume": 56175.51227, "trades": 1683, "taker_buy_base": 94367.4, "taker_buy_quote": 22956.6843 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2421, "high": 0.2421, "low": 0.2345, "close": 0.2354, "volume": 247245.6, "close_time": 1763693999999, "quote_volume": 59032.84718, "trades": 3050, "taker_buy_base": 128271.4, "taker_buy_quote": 30612.53236 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2353, "high": 0.2388, "low": 0.2351, "close": 0.2375, "volume": 191287.4, "close_time": 1763697599999, "quote_volume": 45289.61932, "trades": 2616, "taker_buy_base": 108979.3, "taker_buy_quote": 25790.50643 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2375, "high": 0.2383, "low": 0.234, "close": 0.238, "volume": 184345.4, "close_time": 1763701199999, "quote_volume": 43507.78759, "trades": 2311, "taker_buy_base": 80869.7, "taker_buy_quote": 19099.90521 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.238, "high": 0.2394, "low": 0.2352, "close": 0.2356, "volume": 154315.3, "close_time": 1763704799999, "quote_volume": 36621.77626, "trades": 1943, "taker_buy_base": 86850.4, "taker_buy_quote": 20597.67755 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2357, "high": 0.2387, "low": 0.2346, "close": 0.2376, "volume": 189843.6, "close_time": 1763708399999, "quote_volume": 44861.8698, "trades": 2073, "taker_buy_base": 98717.0, "taker_buy_quote": 23336.11139 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2375, "high": 0.2378, "low": 0.2082, "close": 0.2234, "volume": 2008872.4, "close_time": 1763711999999, "quote_volume": 444533.11506, "trades": 11875, "taker_buy_base": 1042105.5, "taker_buy_quote": 230129.16407 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2233, "high": 0.2256, "low": 0.2209, "close": 0.2216, "volume": 339049.3, "close_time": 1763715599999, "quote_volume": 75581.63425, "trades": 3731, "taker_buy_base": 169836.6, "taker_buy_quote": 37854.36555 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2216, "high": 0.2235, "low": 0.2163, "close": 0.2164, "volume": 224759.5, "close_time": 1763719199999, "quote_volume": 49201.29321, "trades": 2214, "taker_buy_base": 117596.7, "taker_buy_quote": 25768.93629 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2164, "high": 0.2204, "low": 0.2155, "close": 0.2164, "volume": 322482.4, "close_time": 1763722799999, "quote_volume": 70372.00733, "trades": 3414, "taker_buy_base": 156404.2, "taker_buy_quote": 34130.7276 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2163, "high": 0.2189, "low": 0.2143, "close": 0.2152, "volume": 231014.1, "close_time": 1763726399999, "quote_volume": 50089.79196, "trades": 2166, "taker_buy_base": 131168.0, "taker_buy_quote": 28448.95611 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2154, "high": 0.2252, "low": 0.211, "close": 0.2246, "volume": 689286.4, "close_time": 1763729999999, "quote_volume": 150151.17011, "trades": 5897, "taker_buy_base": 413353.5, "taker_buy_quote": 90182.193 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2246, "high": 0.2259, "low": 0.221, "close": 0.2239, "volume": 293858.6, "close_time": 1763733599999, "quote_volume": 65787.78176, "trades": 2658, "taker_buy_base": 164099.2, "taker_buy_quote": 36762.77247 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2237, "high": 0.2351, "low": 0.223, "close": 0.2346, "volume": 456933.7, "close_time": 1763737199999, "quote_volume": 104831.37146, "trades": 4457, "taker_buy_base": 253169.8, "taker_buy_quote": 58072.27279 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2345, "high": 0.2423, "low": 0.2309, "close": 0.2366, "volume": 974385.0, "close_time": 1763740799999, "quote_volume": 231524.21002, "trades": 7452, "taker_buy_base": 523040.4, "taker_buy_quote": 124356.19482 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2366, "high": 0.2472, "low": 0.2341, "close": 0.2458, "volume": 2315295.0, "close_time": 1763744399999, "quote_volume": 557979.01849, "trades": 14171, "taker_buy_base": 1199286.1, "taker_buy_quote": 289004.97612 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2458, "high": 0.2463, "low": 0.2411, "close": 0.2422, "volume": 825580.9, "close_time": 1763747999999, "quote_volume": 201035.81108, "trades": 5012, "taker_buy_base": 396751.6, "taker_buy_quote": 96680.35 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.242, "high": 0.2453, "low": 0.2372, "close": 0.2419, "volume": 368144.2, "close_time": 1763751599999, "quote_volume": 89168.17454, "trades": 3194, "taker_buy_base": 172843.0, "taker_buy_quote": 41893.60585 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2419, "high": 0.2425, "low": 0.2389, "close": 0.2405, "volume": 174695.5, "close_time": 1763755199999, "quote_volume": 42029.62477, "trades": 1795, "taker_buy_base": 82883.6, "taker_buy_quote": 19915.58151 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2405, "high": 0.2407, "low": 0.2354, "close": 0.2394, "volume": 271934.7, "close_time": 1763758799999, "quote_volume": 64741.36181, "trades": 2293, "taker_buy_base": 148920.2, "taker_buy_quote": 35438.37816 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2394, "high": 0.2459, "low": 0.2355, "close": 0.2439, "volume": 451519.4, "close_time": 1763762399999, "quote_volume": 108583.305, "trades": 1911, "taker_buy_base": 195312.0, "taker_buy_quote": 46927.57021 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2439, "high": 0.2448, "low": 0.2369, "close": 0.2378, "volume": 301048.2, "close_time": 1763765999999, "quote_volume": 72414.89061, "trades": 1422, "taker_buy_base": 131924.8, "taker_buy_quote": 31741.34245 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2377, "high": 0.2474, "low": 0.2368, "close": 0.2471, "volume": 295428.8, "close_time": 1763769599999, "quote_volume": 72065.90644, "trades": 2426, "taker_buy_base": 178770.8, "taker_buy_quote": 43585.33573 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2471, "high": 0.2547, "low": 0.2427, "close": 0.2502, "volume": 1241034.5, "close_time": 1763773199999, "quote_volume": 309889.42124, "trades": 9868, "taker_buy_base": 585049.2, "taker_buy_quote": 146118.59916 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2502, "high": 0.2525, "low": 0.2481, "close": 0.2509, "volume": 327637.2, "close_time": 1763776799999, "quote_volume": 82075.1949, "trades": 2563, "taker_buy_base": 153294.0, "taker_buy_quote": 38385.53157 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.251, "high": 0.2531, "low": 0.2474, "close": 0.2519, "volume": 326011.9, "close_time": 1763780399999, "quote_volume": 81402.97697, "trades": 2562, "taker_buy_base": 139769.2, "taker_buy_quote": 34921.00437 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2519, "high": 0.2579, "low": 0.25, "close": 0.2505, "volume": 650720.6, "close_time": 1763783999999, "quote_volume": 165181.65026, "trades": 4384, "taker_buy_base": 330815.7, "taker_buy_quote": 83993.39845 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2504, "high": 0.2527, "low": 0.2442, "close": 0.2456, "volume": 782285.8, "close_time": 1763787599999, "quote_volume": 195240.45543, "trades": 5199, "taker_buy_base": 380271.8, "taker_buy_quote": 95021.388 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2456, "high": 0.2477, "low": 0.2371, "close": 0.2377, "volume": 551052.9, "close_time": 1763791199999, "quote_volume": 132962.31276, "trades": 3366, "taker_buy_base": 213081.3, "taker_buy_quote": 51560.01311 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2378, "high": 0.2495, "low": 0.2376, "close": 0.2466, "volume": 758785.7, "close_time": 1763794799999, "quote_volume": 184792.36803, "trades": 4455, "taker_buy_base": 373188.1, "taker_buy_quote": 90743.89583 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2467, "high": 0.2506, "low": 0.2447, "close": 0.2494, "volume": 317445.4, "close_time": 1763798399999, "quote_volume": 78780.48253, "trades": 2357, "taker_buy_base": 121208.3, "taker_buy_quote": 30089.79367 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2494, "high": 0.2494, "low": 0.239, "close": 0.2408, "volume": 447878.3, "close_time": 1763801999999, "quote_volume": 109007.09407, "trades": 3420, "taker_buy_base": 181075.7, "taker_buy_quote": 44069.39477 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2408, "high": 0.2469, "low": 0.2406, "close": 0.2452, "volume": 393959.0, "close_time": 1763805599999, "quote_volume": 96096.4421, "trades": 2223, "taker_buy_base": 212615.2, "taker_buy_quote": 51844.47619 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2452, "high": 0.2536, "low": 0.242, "close": 0.245, "volume": 1201739.2, "close_time": 1763809199999, "quote_volume": 299140.89036, "trades": 6816, "taker_buy_base": 609116.8, "taker_buy_quote": 151502.14091 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2451, "high": 0.2508, "low": 0.2451, "close": 0.2466, "volume": 572746.7, "close_time": 1763812799999, "quote_volume": 141880.68606, "trades": 2897, "taker_buy_base": 221200.5, "taker_buy_quote": 54909.93829 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2466, "high": 0.2472, "low": 0.2432, "close": 0.245, "volume": 329586.7, "close_time": 1763816399999, "quote_volume": 80797.17046, "trades": 2138, "taker_buy_base": 124315.7, "taker_buy_quote": 30480.18111 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.245, "high": 0.2498, "low": 0.238, "close": 0.2477, "volume": 651503.2, "close_time": 1763819999999, "quote_volume": 159290.9093, "trades": 4036, "taker_buy_base": 356445.7, "taker_buy_quote": 87467.38857 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2477, "high": 0.2547, "low": 0.245, "close": 0.2518, "volume": 944086.6, "close_time": 1763823599999, "quote_volume": 236718.3016, "trades": 5016, "taker_buy_base": 380249.2, "taker_buy_quote": 95285.6172 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2518, "high": 0.2774, "low": 0.2452, "close": 0.2502, "volume": 5592572.2, "close_time": 1763827199999, "quote_volume": 1453520.67099, "trades": 24356, "taker_buy_base": 2959238.8, "taker_buy_quote": 769502.6333 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2501, "high": 0.2538, "low": 0.2469, "close": 0.2519, "volume": 612529.2, "close_time": 1763830799999, "quote_volume": 154023.27891, "trades": 4498, "taker_buy_base": 327290.4, "taker_buy_quote": 82321.25963 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2518, "high": 0.2548, "low": 0.2497, "close": 0.2506, "volume": 368801.8, "close_time": 1763834399999, "quote_volume": 92795.73994, "trades": 2575, "taker_buy_base": 119831.3, "taker_buy_quote": 30159.7101 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2505, "high": 0.2507, "low": 0.2445, "close": 0.2454, "volume": 459390.9, "close_time": 1763837999999, "quote_volume": 113346.29475, "trades": 2618, "taker_buy_base": 179776.4, "taker_buy_quote": 44355.98649 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2453, "high": 0.252, "low": 0.2449, "close": 0.2468, "volume": 458911.9, "close_time": 1763841599999, "quote_volume": 114054.13806, "trades": 2384, "taker_buy_base": 225245.4, "taker_buy_quote": 56133.38106 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2469, "high": 0.2478, "low": 0.243, "close": 0.243, "volume": 268590.4, "close_time": 1763845199999, "quote_volume": 65790.67422, "trades": 1517, "taker_buy_base": 81391.1, "taker_buy_quote": 19917.82614 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.243, "high": 0.2446, "low": 0.2425, "close": 0.2437, "volume": 242022.3, "close_time": 1763848799999, "quote_volume": 58905.35331, "trades": 1267, "taker_buy_base": 193443.0, "taker_buy_quote": 47077.43255 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2437, "high": 0.2481, "low": 0.2423, "close": 0.2465, "volume": 143305.2, "close_time": 1763852399999, "quote_volume": 35115.92173, "trades": 1241, "taker_buy_base": 86341.8, "taker_buy_quote": 21170.20426 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2463, "high": 0.2471, "low": 0.2439, "close": 0.2466, "volume": 207442.1, "close_time": 1763855999999, "quote_volume": 50979.85108, "trades": 1196, "taker_buy_base": 127536.6, "taker_buy_quote": 31349.62109 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2465, "high": 0.2485, "low": 0.2422, "close": 0.2448, "volume": 723196.5, "close_time": 1763859599999, "quote_volume": 177469.52783, "trades": 4358, "taker_buy_base": 381580.6, "taker_buy_quote": 93749.20231 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2447, "high": 0.2487, "low": 0.2446, "close": 0.2451, "volume": 422766.5, "close_time": 1763863199999, "quote_volume": 104247.84453, "trades": 3393, "taker_buy_base": 215722.7, "taker_buy_quote": 53191.50326 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2452, "high": 0.246, "low": 0.2436, "close": 0.2436, "volume": 141430.8, "close_time": 1763866799999, "quote_volume": 34651.07588, "trades": 1679, "taker_buy_base": 73990.6, "taker_buy_quote": 18139.77473 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2436, "high": 0.2438, "low": 0.2395, "close": 0.2403, "volume": 349945.1, "close_time": 1763870399999, "quote_volume": 84389.57946, "trades": 1765, "taker_buy_base": 120562.7, "taker_buy_quote": 29090.87881 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2404, "high": 0.2432, "low": 0.2391, "close": 0.2402, "volume": 143110.3, "close_time": 1763873999999, "quote_volume": 34476.45325, "trades": 1643, "taker_buy_base": 64390.8, "taker_buy_quote": 15522.17556 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2363, "close": 0.2379, "volume": 226041.4, "close_time": 1763877599999, "quote_volume": 53776.76815, "trades": 1670, "taker_buy_base": 98137.0, "taker_buy_quote": 23366.60735 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2378, "high": 0.2391, "low": 0.2354, "close": 0.2355, "volume": 81635.8, "close_time": 1763881199999, "quote_volume": 19363.1333, "trades": 839, "taker_buy_base": 36715.6, "taker_buy_quote": 8709.49062 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2355, "high": 0.2367, "low": 0.2336, "close": 0.2359, "volume": 179634.8, "close_time": 1763884799999, "quote_volume": 42227.47327, "trades": 1246, "taker_buy_base": 67475.7, "taker_buy_quote": 15883.26536 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.236, "high": 0.2376, "low": 0.2355, "close": 0.2371, "volume": 211587.8, "close_time": 1763888399999, "quote_volume": 50055.85983, "trades": 1775, "taker_buy_base": 103774.1, "taker_buy_quote": 24552.79077 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.237, "high": 0.2377, "low": 0.2359, "close": 0.2363, "volume": 103425.8, "close_time": 1763891999999, "quote_volume": 24499.06489, "trades": 1001, "taker_buy_base": 48619.0, "taker_buy_quote": 11522.24227 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2361, "high": 0.2366, "low": 0.2327, "close": 0.2344, "volume": 238507.4, "close_time": 1763895599999, "quote_volume": 55852.81593, "trades": 1526, "taker_buy_base": 94751.1, "taker_buy_quote": 22218.60282 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2344, "high": 0.235, "low": 0.2315, "close": 0.2342, "volume": 336279.1, "close_time": 1763899199999, "quote_volume": 78442.30466, "trades": 1773, "taker_buy_base": 171021.0, "taker_buy_quote": 39912.2434 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2341, "high": 0.2366, "low": 0.2322, "close": 0.2331, "volume": 254400.9, "close_time": 1763902799999, "quote_volume": 59638.68544, "trades": 2433, "taker_buy_base": 116422.9, "taker_buy_quote": 27296.62706 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.233, "high": 0.2344, "low": 0.2325, "close": 0.2326, "volume": 224163.2, "close_time": 1763906399999, "quote_volume": 52311.76116, "trades": 1264, "taker_buy_base": 85753.6, "taker_buy_quote": 20027.96956 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2326, "high": 0.2342, "low": 0.2299, "close": 0.2304, "volume": 263503.1, "close_time": 1763909999999, "quote_volume": 61254.3971, "trades": 1585, "taker_buy_base": 141009.7, "taker_buy_quote": 32830.7311 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2303, "high": 0.2322, "low": 0.23, "close": 0.2301, "volume": 124485.8, "close_time": 1763913599999, "quote_volume": 28773.67574, "trades": 1269, "taker_buy_base": 45879.4, "taker_buy_quote": 10605.75061 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2303, "high": 0.2326, "low": 0.23, "close": 0.2304, "volume": 208655.2, "close_time": 1763917199999, "quote_volume": 48226.94926, "trades": 1504, "taker_buy_base": 117935.4, "taker_buy_quote": 27280.01377 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2306, "high": 0.2322, "low": 0.2299, "close": 0.2312, "volume": 131901.3, "close_time": 1763920799999, "quote_volume": 30458.0615, "trades": 901, "taker_buy_base": 77080.3, "taker_buy_quote": 17790.65994 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2312, "high": 0.2339, "low": 0.2307, "close": 0.2339, "volume": 74243.7, "close_time": 1763924399999, "quote_volume": 17263.92749, "trades": 473, "taker_buy_base": 58056.1, "taker_buy_quote": 13497.69469 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2338, "high": 0.2357, "low": 0.2338, "close": 0.2348, "volume": 75850.5, "close_time": 1763927999999, "quote_volume": 17818.1364, "trades": 519, "taker_buy_base": 55309.8, "taker_buy_quote": 12988.83046 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2348, "high": 0.2354, "low": 0.2336, "close": 0.2343, "volume": 87351.6, "close_time": 1763931599999, "quote_volume": 20490.38779, "trades": 409, "taker_buy_base": 31964.1, "taker_buy_quote": 7498.30513 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2343, "high": 0.2359, "low": 0.2333, "close": 0.2347, "volume": 36506.0, "close_time": 1763935199999, "quote_volume": 8560.15349, "trades": 380, "taker_buy_base": 7276.4, "taker_buy_quote": 1707.63785 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2349, "high": 0.2356, "low": 0.2339, "close": 0.235, "volume": 103806.0, "close_time": 1763938799999, "quote_volume": 24387.87867, "trades": 534, "taker_buy_base": 62312.0, "taker_buy_quote": 14634.39015 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.235, "high": 0.2373, "low": 0.2333, "close": 0.2369, "volume": 103508.3, "close_time": 1763942399999, "quote_volume": 24380.98891, "trades": 739, "taker_buy_base": 52244.0, "taker_buy_quote": 12283.73143 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2368, "high": 0.2823, "low": 0.2366, "close": 0.2657, "volume": 7458791.3, "close_time": 1763945999999, "quote_volume": 1955033.64908, "trades": 40837, "taker_buy_base": 3528755.0, "taker_buy_quote": 926406.93527 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2657, "high": 0.271, "low": 0.2548, "close": 0.2566, "volume": 2071637.9, "close_time": 1763949599999, "quote_volume": 541432.42022, "trades": 10313, "taker_buy_base": 1123991.9, "taker_buy_quote": 293768.38863 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2564, "high": 0.2608, "low": 0.2528, "close": 0.2568, "volume": 616915.4, "close_time": 1763953199999, "quote_volume": 158127.18662, "trades": 4441, "taker_buy_base": 408857.4, "taker_buy_quote": 104793.77426 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2569, "high": 0.2654, "low": 0.2564, "close": 0.2591, "volume": 772457.8, "close_time": 1763956799999, "quote_volume": 201025.55144, "trades": 3898, "taker_buy_base": 395356.6, "taker_buy_quote": 102894.28778 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2591, "high": 0.2632, "low": 0.2552, "close": 0.2577, "volume": 468099.2, "close_time": 1763960399999, "quote_volume": 121280.98013, "trades": 1614, "taker_buy_base": 227914.5, "taker_buy_quote": 59141.1621 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2578, "high": 0.2616, "low": 0.254, "close": 0.2545, "volume": 351464.0, "close_time": 1763963999999, "quote_volume": 90417.62563, "trades": 928, "taker_buy_base": 181823.7, "taker_buy_quote": 46835.15531 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2547, "high": 0.2566, "low": 0.2512, "close": 0.254, "volume": 192032.3, "close_time": 1763967599999, "quote_volume": 48785.95421, "trades": 732, "taker_buy_base": 86689.1, "taker_buy_quote": 22052.9932 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2539, "high": 0.2596, "low": 0.2529, "close": 0.2584, "volume": 266436.7, "close_time": 1763971199999, "quote_volume": 68414.80062, "trades": 646, "taker_buy_base": 174547.2, "taker_buy_quote": 44898.85609 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2517, "close": 0.2529, "volume": 456288.2, "close_time": 1763974799999, "quote_volume": 115659.27756, "trades": 1212, "taker_buy_base": 212959.1, "taker_buy_quote": 54087.5275 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2529, "high": 0.2529, "low": 0.2473, "close": 0.2501, "volume": 218267.3, "close_time": 1763978399999, "quote_volume": 54518.53694, "trades": 958, "taker_buy_base": 120500.3, "taker_buy_quote": 30095.59606 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2502, "high": 0.2518, "low": 0.2474, "close": 0.2499, "volume": 165304.1, "close_time": 1763981999999, "quote_volume": 41159.83027, "trades": 756, "taker_buy_base": 122657.7, "taker_buy_quote": 30546.05854 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2495, "high": 0.2529, "low": 0.2483, "close": 0.2486, "volume": 239773.6, "close_time": 1763985599999, "quote_volume": 60139.57103, "trades": 979, "taker_buy_base": 146261.9, "taker_buy_quote": 36728.53756 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2486, "high": 0.2487, "low": 0.2464, "close": 0.2481, "volume": 169915.4, "close_time": 1763989199999, "quote_volume": 42050.44031, "trades": 735, "taker_buy_base": 71025.4, "taker_buy_quote": 17588.97551 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2483, "high": 0.2521, "low": 0.2483, "close": 0.25, "volume": 362456.5, "close_time": 1763992799999, "quote_volume": 90855.79774, "trades": 989, "taker_buy_base": 155704.2, "taker_buy_quote": 38996.06548 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.25, "high": 0.2513, "low": 0.2451, "close": 0.2486, "volume": 215240.7, "close_time": 1763996399999, "quote_volume": 53477.59992, "trades": 1089, "taker_buy_base": 81097.7, "taker_buy_quote": 20127.44521 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2488, "high": 0.2507, "low": 0.247, "close": 0.2504, "volume": 214521.0, "close_time": 1763999999999, "quote_volume": 53508.27024, "trades": 1066, "taker_buy_base": 86402.7, "taker_buy_quote": 21541.31277 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2505, "high": 0.2537, "low": 0.2502, "close": 0.2517, "volume": 318434.7, "close_time": 1764003599999, "quote_volume": 80396.24731, "trades": 1028, "taker_buy_base": 138493.7, "taker_buy_quote": 34919.23181 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2518, "high": 0.2564, "low": 0.2505, "close": 0.2561, "volume": 450351.6, "close_time": 1764007199999, "quote_volume": 114217.09919, "trades": 965, "taker_buy_base": 243523.6, "taker_buy_quote": 61616.01536 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2562, "high": 0.2564, "low": 0.2533, "close": 0.2548, "volume": 296338.9, "close_time": 1764010799999, "quote_volume": 75523.12383, "trades": 828, "taker_buy_base": 172706.0, "taker_buy_quote": 44057.72353 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2548, "high": 0.2554, "low": 0.2526, "close": 0.253, "volume": 130741.5, "close_time": 1764014399999, "quote_volume": 33205.16551, "trades": 348, "taker_buy_base": 66180.5, "taker_buy_quote": 16827.53312 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2531, "high": 0.2543, "low": 0.2522, "close": 0.2534, "volume": 171426.4, "close_time": 1764017999999, "quote_volume": 43477.88504, "trades": 353, "taker_buy_base": 108271.3, "taker_buy_quote": 27448.0017 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2533, "high": 0.2534, "low": 0.2512, "close": 0.2518, "volume": 81048.9, "close_time": 1764021599999, "quote_volume": 20453.10553, "trades": 326, "taker_buy_base": 55122.9, "taker_buy_quote": 13912.84895 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2516, "high": 0.2524, "low": 0.2494, "close": 0.25, "volume": 59957.5, "close_time": 1764025199999, "quote_volume": 15009.84151, "trades": 335, "taker_buy_base": 32882.3, "taker_buy_quote": 8227.21024 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2499, "high": 0.2517, "low": 0.2499, "close": 0.2514, "volume": 105781.9, "close_time": 1764028799999, "quote_volume": 26550.41858, "trades": 334, "taker_buy_base": 48564.7, "taker_buy_quote": 12188.5405 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2512, "high": 0.2581, "low": 0.2443, "close": 0.2463, "volume": 710926.9, "close_time": 1764032399999, "quote_volume": 177444.78304, "trades": 1970, "taker_buy_base": 303690.7, "taker_buy_quote": 76264.65646 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2462, "high": 0.2483, "low": 0.2457, "close": 0.246, "volume": 68501.8, "close_time": 1764035999999, "quote_volume": 16917.27109, "trades": 357, "taker_buy_base": 35071.7, "taker_buy_quote": 8662.1048 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.246, "high": 0.2467, "low": 0.2429, "close": 0.2457, "volume": 145256.3, "close_time": 1764039599999, "quote_volume": 35561.78349, "trades": 541, "taker_buy_base": 109413.8, "taker_buy_quote": 26798.96041 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2457, "high": 0.2464, "low": 0.2434, "close": 0.2435, "volume": 188072.6, "close_time": 1764043199999, "quote_volume": 46023.5624, "trades": 454, "taker_buy_base": 92001.7, "taker_buy_quote": 22520.20506 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2434, "high": 0.2454, "low": 0.2432, "close": 0.2452, "volume": 118254.9, "close_time": 1764046799999, "quote_volume": 28930.44824, "trades": 306, "taker_buy_base": 45265.2, "taker_buy_quote": 11075.16821 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.245, "high": 0.2457, "low": 0.2437, "close": 0.2452, "volume": 50519.9, "close_time": 1764050399999, "quote_volume": 12375.21959, "trades": 311, "taker_buy_base": 16393.2, "taker_buy_quote": 4013.78913 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2451, "high": 0.2456, "low": 0.2411, "close": 0.2415, "volume": 162285.6, "close_time": 1764053999999, "quote_volume": 39334.1989, "trades": 611, "taker_buy_base": 95584.0, "taker_buy_quote": 23172.84471 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2416, "high": 0.243, "low": 0.2412, "close": 0.2414, "volume": 126276.1, "close_time": 1764057599999, "quote_volume": 30546.01405, "trades": 502, "taker_buy_base": 44691.1, "taker_buy_quote": 10803.75422 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2415, "high": 0.2443, "low": 0.2411, "close": 0.2413, "volume": 431841.0, "close_time": 1764061199999, "quote_volume": 104753.6929, "trades": 983, "taker_buy_base": 145127.9, "taker_buy_quote": 35249.58862 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2414, "high": 0.2429, "low": 0.2397, "close": 0.2421, "volume": 283596.4, "close_time": 1764064799999, "quote_volume": 68354.19025, "trades": 659, "taker_buy_base": 119251.8, "taker_buy_quote": 28798.42272 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.242, "high": 0.2425, "low": 0.2405, "close": 0.2418, "volume": 88008.3, "close_time": 1764068399999, "quote_volume": 21244.1738, "trades": 315, "taker_buy_base": 40700.4, "taker_buy_quote": 9824.93834 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2418, "high": 0.2426, "low": 0.2409, "close": 0.242, "volume": 83697.5, "close_time": 1764071999999, "quote_volume": 20264.05994, "trades": 296, "taker_buy_base": 37407.1, "taker_buy_quote": 9054.94993 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.242, "high": 0.2438, "low": 0.2415, "close": 0.2429, "volume": 162725.9, "close_time": 1764075599999, "quote_volume": 39444.58606, "trades": 413, "taker_buy_base": 61248.2, "taker_buy_quote": 14863.80063 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2427, "high": 0.2433, "low": 0.2396, "close": 0.2401, "volume": 72076.6, "close_time": 1764079199999, "quote_volume": 17449.19793, "trades": 605, "taker_buy_base": 33364.5, "taker_buy_quote": 8087.38391 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2403, "high": 0.2414, "low": 0.2376, "close": 0.2399, "volume": 71520.8, "close_time": 1764082799999, "quote_volume": 17124.33546, "trades": 601, "taker_buy_base": 32602.1, "taker_buy_quote": 7811.8186 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2398, "high": 0.2444, "low": 0.239, "close": 0.2422, "volume": 100872.9, "close_time": 1764086399999, "quote_volume": 24408.61899, "trades": 562, "taker_buy_base": 57818.2, "taker_buy_quote": 13994.02614 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2424, "high": 0.2436, "low": 0.241, "close": 0.2422, "volume": 85864.6, "close_time": 1764089999999, "quote_volume": 20812.23601, "trades": 427, "taker_buy_base": 36728.6, "taker_buy_quote": 8902.62185 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.242, "high": 0.2433, "low": 0.2412, "close": 0.2413, "volume": 106856.6, "close_time": 1764093599999, "quote_volume": 25877.36058, "trades": 429, "taker_buy_base": 56430.6, "taker_buy_quote": 13675.44313 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2413, "high": 0.2421, "low": 0.2408, "close": 0.2409, "volume": 40987.2, "close_time": 1764097199999, "quote_volume": 9905.49366, "trades": 233, "taker_buy_base": 15692.4, "taker_buy_quote": 3791.01566 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2409, "high": 0.2414, "low": 0.2376, "close": 0.2405, "volume": 136527.6, "close_time": 1764100799999, "quote_volume": 32664.22906, "trades": 547, "taker_buy_base": 94172.5, "taker_buy_quote": 22523.00976 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2405, "high": 0.2445, "low": 0.2399, "close": 0.2428, "volume": 151662.4, "close_time": 1764104399999, "quote_volume": 36786.54029, "trades": 326, "taker_buy_base": 134161.2, "taker_buy_quote": 32544.25061 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2428, "high": 0.2457, "low": 0.2426, "close": 0.244, "volume": 126594.9, "close_time": 1764107999999, "quote_volume": 30912.75373, "trades": 356, "taker_buy_base": 29798.3, "taker_buy_quote": 7279.88548 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.244, "high": 0.2462, "low": 0.2421, "close": 0.246, "volume": 81901.2, "close_time": 1764111599999, "quote_volume": 19995.66222, "trades": 318, "taker_buy_base": 56013.3, "taker_buy_quote": 13674.49229 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2459, "high": 0.2518, "low": 0.2451, "close": 0.2476, "volume": 525085.8, "close_time": 1764115199999, "quote_volume": 130223.99848, "trades": 1127, "taker_buy_base": 355467.9, "taker_buy_quote": 88145.17357 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2475, "high": 0.2482, "low": 0.2431, "close": 0.2436, "volume": 262991.6, "close_time": 1764118799999, "quote_volume": 64380.24677, "trades": 628, "taker_buy_base": 49099.6, "taker_buy_quote": 12039.36059 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2435, "high": 0.2458, "low": 0.2427, "close": 0.2435, "volume": 106482.7, "close_time": 1764122399999, "quote_volume": 25998.84758, "trades": 393, "taker_buy_base": 69953.8, "taker_buy_quote": 17104.09863 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2436, "high": 0.2446, "low": 0.2425, "close": 0.2427, "volume": 455483.1, "close_time": 1764125999999, "quote_volume": 110882.41578, "trades": 1596, "taker_buy_base": 226691.5, "taker_buy_quote": 55199.8758 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2428, "high": 0.2447, "low": 0.2403, "close": 0.2415, "volume": 280872.5, "close_time": 1764129599999, "quote_volume": 68045.75901, "trades": 1406, "taker_buy_base": 211360.0, "taker_buy_quote": 51215.10754 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2412, "high": 0.2425, "low": 0.241, "close": 0.2414, "volume": 73433.4, "close_time": 1764133199999, "quote_volume": 17737.01446, "trades": 719, "taker_buy_base": 52634.4, "taker_buy_quote": 12712.83644 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2414, "high": 0.2449, "low": 0.2411, "close": 0.2428, "volume": 65112.4, "close_time": 1764136799999, "quote_volume": 15835.66797, "trades": 435, "taker_buy_base": 46084.9, "taker_buy_quote": 11207.30793 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2429, "high": 0.244, "low": 0.2401, "close": 0.2407, "volume": 786716.4, "close_time": 1764140399999, "quote_volume": 190890.29505, "trades": 1602, "taker_buy_base": 224057.6, "taker_buy_quote": 54328.33179 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2409, "high": 0.2413, "low": 0.2395, "close": 0.2397, "volume": 177513.3, "close_time": 1764143999999, "quote_volume": 42649.86691, "trades": 882, "taker_buy_base": 86861.4, "taker_buy_quote": 20885.74448 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2397, "high": 0.2403, "low": 0.2373, "close": 0.2373, "volume": 84028.8, "close_time": 1764147599999, "quote_volume": 20051.06453, "trades": 712, "taker_buy_base": 49564.1, "taker_buy_quote": 11843.02493 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2372, "high": 0.2383, "low": 0.2363, "close": 0.2372, "volume": 202750.2, "close_time": 1764151199999, "quote_volume": 48063.51499, "trades": 798, "taker_buy_base": 93366.1, "taker_buy_quote": 22110.77015 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2372, "high": 0.2378, "low": 0.2358, "close": 0.2367, "volume": 73287.0, "close_time": 1764154799999, "quote_volume": 17355.60535, "trades": 664, "taker_buy_base": 45708.0, "taker_buy_quote": 10821.8703 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2367, "high": 0.2368, "low": 0.2351, "close": 0.2356, "volume": 148354.9, "close_time": 1764158399999, "quote_volume": 34986.78706, "trades": 529, "taker_buy_base": 45065.1, "taker_buy_quote": 10640.17491 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2356, "high": 0.2365, "low": 0.2346, "close": 0.2364, "volume": 54792.4, "close_time": 1764161999999, "quote_volume": 12894.15614, "trades": 256, "taker_buy_base": 43306.9, "taker_buy_quote": 10189.57883 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2364, "high": 0.2392, "low": 0.2362, "close": 0.2384, "volume": 115051.6, "close_time": 1764165599999, "quote_volume": 27348.73367, "trades": 392, "taker_buy_base": 53872.6, "taker_buy_quote": 12801.9554 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2386, "high": 0.2395, "low": 0.2363, "close": 0.2365, "volume": 78228.0, "close_time": 1764169199999, "quote_volume": 18656.33276, "trades": 292, "taker_buy_base": 25275.5, "taker_buy_quote": 6027.53182 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2366, "high": 0.2368, "low": 0.2344, "close": 0.2354, "volume": 81649.5, "close_time": 1764172799999, "quote_volume": 19238.9164, "trades": 351, "taker_buy_base": 27580.4, "taker_buy_quote": 6499.94969 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2356, "high": 0.2381, "low": 0.2355, "close": 0.2371, "volume": 74133.5, "close_time": 1764176399999, "quote_volume": 17572.96045, "trades": 239, "taker_buy_base": 39084.7, "taker_buy_quote": 9261.1572 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2371, "high": 0.2419, "low": 0.2368, "close": 0.2413, "volume": 88386.6, "close_time": 1764179999999, "quote_volume": 21255.53745, "trades": 386, "taker_buy_base": 60617.7, "taker_buy_quote": 14580.21019 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2413, "high": 0.2433, "low": 0.2407, "close": 0.242, "volume": 155767.6, "close_time": 1764183599999, "quote_volume": 37681.61633, "trades": 538, "taker_buy_base": 66885.7, "taker_buy_quote": 16181.76873 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2422, "high": 0.2422, "low": 0.2406, "close": 0.2421, "volume": 42560.5, "close_time": 1764187199999, "quote_volume": 10276.58095, "trades": 244, "taker_buy_base": 32988.5, "taker_buy_quote": 7969.07729 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.242, "high": 0.2425, "low": 0.2408, "close": 0.2415, "volume": 52259.1, "close_time": 1764190799999, "quote_volume": 12636.21215, "trades": 296, "taker_buy_base": 21050.9, "taker_buy_quote": 5095.96153 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2415, "high": 0.2429, "low": 0.2407, "close": 0.2423, "volume": 30728.2, "close_time": 1764194399999, "quote_volume": 7418.94085, "trades": 183, "taker_buy_base": 11347.2, "taker_buy_quote": 2742.68032 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2423, "high": 0.2432, "low": 0.2419, "close": 0.243, "volume": 41782.7, "close_time": 1764197999999, "quote_volume": 10140.6664, "trades": 195, "taker_buy_base": 22932.3, "taker_buy_quote": 5564.73278 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2429, "high": 0.2442, "low": 0.2421, "close": 0.2434, "volume": 60074.4, "close_time": 1764201599999, "quote_volume": 14607.19534, "trades": 218, "taker_buy_base": 24081.0, "taker_buy_quote": 5854.08204 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2433, "high": 0.2436, "low": 0.2403, "close": 0.2413, "volume": 141292.8, "close_time": 1764205199999, "quote_volume": 34094.55662, "trades": 345, "taker_buy_base": 65403.0, "taker_buy_quote": 15779.62839 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2412, "high": 0.2423, "low": 0.2404, "close": 0.242, "volume": 76589.2, "close_time": 1764208799999, "quote_volume": 18458.96465, "trades": 263, "taker_buy_base": 24938.8, "taker_buy_quote": 6009.68151 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2419, "high": 0.2429, "low": 0.2411, "close": 0.2418, "volume": 116428.1, "close_time": 1764212399999, "quote_volume": 28184.72751, "trades": 337, "taker_buy_base": 51508.2, "taker_buy_quote": 12477.65683 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2419, "high": 0.2424, "low": 0.2394, "close": 0.2404, "volume": 119920.9, "close_time": 1764215999999, "quote_volume": 28890.81863, "trades": 362, "taker_buy_base": 47224.9, "taker_buy_quote": 11373.26979 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2405, "high": 0.2446, "low": 0.24, "close": 0.244, "volume": 225731.3, "close_time": 1764219599999, "quote_volume": 54846.99941, "trades": 1050, "taker_buy_base": 71927.0, "taker_buy_quote": 17453.54015 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2439, "high": 0.2491, "low": 0.2431, "close": 0.2475, "volume": 312804.1, "close_time": 1764223199999, "quote_volume": 77261.6794, "trades": 1759, "taker_buy_base": 150141.7, "taker_buy_quote": 37006.79455 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2475, "high": 0.2477, "low": 0.2452, "close": 0.2467, "volume": 92511.2, "close_time": 1764226799999, "quote_volume": 22775.16715, "trades": 807, "taker_buy_base": 53415.9, "taker_buy_quote": 13152.80264 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2467, "high": 0.2491, "low": 0.2455, "close": 0.2459, "volume": 138613.0, "close_time": 1764230399999, "quote_volume": 34282.24465, "trades": 1087, "taker_buy_base": 92691.0, "taker_buy_quote": 22933.26553 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.246, "high": 0.2478, "low": 0.2447, "close": 0.2474, "volume": 152046.3, "close_time": 1764233999999, "quote_volume": 37510.65145, "trades": 936, "taker_buy_base": 78428.5, "taker_buy_quote": 19346.06145 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2473, "high": 0.2498, "low": 0.2473, "close": 0.2484, "volume": 119983.0, "close_time": 1764237599999, "quote_volume": 29815.41925, "trades": 725, "taker_buy_base": 75162.3, "taker_buy_quote": 18674.44495 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2484, "high": 0.2531, "low": 0.2482, "close": 0.2516, "volume": 386612.9, "close_time": 1764241199999, "quote_volume": 96959.89626, "trades": 1753, "taker_buy_base": 206718.5, "taker_buy_quote": 51865.85601 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2517, "high": 0.256, "low": 0.2498, "close": 0.2529, "volume": 630995.4, "close_time": 1764244799999, "quote_volume": 159732.43039, "trades": 4103, "taker_buy_base": 338711.8, "taker_buy_quote": 85775.5607 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2529, "high": 0.2549, "low": 0.2489, "close": 0.2495, "volume": 386257.6, "close_time": 1764248399999, "quote_volume": 97619.24939, "trades": 2941, "taker_buy_base": 145851.8, "taker_buy_quote": 36896.14596 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2494, "high": 0.2578, "low": 0.2486, "close": 0.2532, "volume": 409806.6, "close_time": 1764251999999, "quote_volume": 104284.51408, "trades": 1950, "taker_buy_base": 226286.5, "taker_buy_quote": 57650.10321 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2533, "high": 0.2556, "low": 0.2505, "close": 0.254, "volume": 358954.8, "close_time": 1764255599999, "quote_volume": 90827.54798, "trades": 1855, "taker_buy_base": 194690.6, "taker_buy_quote": 49325.23861 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2538, "high": 0.256, "low": 0.2528, "close": 0.2554, "volume": 179531.0, "close_time": 1764259199999, "quote_volume": 45669.48702, "trades": 1278, "taker_buy_base": 79581.3, "taker_buy_quote": 20233.71398 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2554, "high": 0.2639, "low": 0.2537, "close": 0.2632, "volume": 635798.8, "close_time": 1764262799999, "quote_volume": 165012.29055, "trades": 2990, "taker_buy_base": 376713.0, "taker_buy_quote": 97726.90843 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2631, "high": 0.27, "low": 0.2615, "close": 0.2617, "volume": 1100292.0, "close_time": 1764266399999, "quote_volume": 292494.29298, "trades": 6375, "taker_buy_base": 572038.1, "taker_buy_quote": 152200.30672 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2617, "high": 0.2654, "low": 0.2603, "close": 0.2648, "volume": 281369.3, "close_time": 1764269999999, "quote_volume": 73931.30669, "trades": 1578, "taker_buy_base": 141397.6, "taker_buy_quote": 37169.66346 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2646, "high": 0.2667, "low": 0.2626, "close": 0.2633, "volume": 254415.3, "close_time": 1764273599999, "quote_volume": 67276.60516, "trades": 1655, "taker_buy_base": 132710.2, "taker_buy_quote": 35067.55279 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2632, "high": 0.2636, "low": 0.261, "close": 0.2611, "volume": 142220.9, "close_time": 1764277199999, "quote_volume": 37325.02662, "trades": 834, "taker_buy_base": 69571.8, "taker_buy_quote": 18261.53901 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2611, "high": 0.2615, "low": 0.2582, "close": 0.2589, "volume": 290684.2, "close_time": 1764280799999, "quote_volume": 75547.75173, "trades": 1117, "taker_buy_base": 153267.6, "taker_buy_quote": 39802.18657 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2587, "high": 0.2599, "low": 0.2563, "close": 0.2568, "volume": 332456.9, "close_time": 1764284399999, "quote_volume": 85665.91415, "trades": 1364, "taker_buy_base": 174938.2, "taker_buy_quote": 45056.60443 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.257, "high": 0.2589, "low": 0.254, "close": 0.2585, "volume": 443165.8, "close_time": 1764287999999, "quote_volume": 113560.58659, "trades": 1525, "taker_buy_base": 263094.8, "taker_buy_quote": 67457.89272 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2584, "high": 0.265, "low": 0.2555, "close": 0.2603, "volume": 843158.8, "close_time": 1764291599999, "quote_volume": 220185.82448, "trades": 4683, "taker_buy_base": 428031.6, "taker_buy_quote": 111785.25094 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2603, "high": 0.2681, "low": 0.2578, "close": 0.2595, "volume": 1041304.7, "close_time": 1764295199999, "quote_volume": 274825.29435, "trades": 7142, "taker_buy_base": 536353.2, "taker_buy_quote": 141560.00952 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2595, "high": 0.2615, "low": 0.2492, "close": 0.2495, "volume": 543435.8, "close_time": 1764298799999, "quote_volume": 138721.17226, "trades": 2750, "taker_buy_base": 259447.5, "taker_buy_quote": 66263.77611 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2496, "high": 0.252, "low": 0.2483, "close": 0.25, "volume": 222557.8, "close_time": 1764302399999, "quote_volume": 55648.16948, "trades": 1135, "taker_buy_base": 79575.9, "taker_buy_quote": 19916.01664 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.25, "high": 0.2511, "low": 0.2481, "close": 0.2485, "volume": 91681.5, "close_time": 1764305999999, "quote_volume": 22909.85473, "trades": 617, "taker_buy_base": 50723.9, "taker_buy_quote": 12671.10945 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2484, "high": 0.2495, "low": 0.2474, "close": 0.2476, "volume": 149275.9, "close_time": 1764309599999, "quote_volume": 37057.69987, "trades": 687, "taker_buy_base": 49674.3, "taker_buy_quote": 12344.99778 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2476, "high": 0.248, "low": 0.2456, "close": 0.2476, "volume": 156176.9, "close_time": 1764313199999, "quote_volume": 38584.36646, "trades": 793, "taker_buy_base": 64975.6, "taker_buy_quote": 16049.41161 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2477, "high": 0.2498, "low": 0.2472, "close": 0.2477, "volume": 286256.4, "close_time": 1764316799999, "quote_volume": 71082.87233, "trades": 1366, "taker_buy_base": 173531.0, "taker_buy_quote": 43095.383 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2476, "high": 0.2531, "low": 0.2465, "close": 0.2522, "volume": 355744.3, "close_time": 1764320399999, "quote_volume": 88731.98602, "trades": 1787, "taker_buy_base": 231405.3, "taker_buy_quote": 57765.9073 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2522, "high": 0.2526, "low": 0.2508, "close": 0.2517, "volume": 122510.1, "close_time": 1764323999999, "quote_volume": 30805.28137, "trades": 872, "taker_buy_base": 66847.3, "taker_buy_quote": 16812.48369 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2515, "high": 0.2525, "low": 0.2505, "close": 0.2516, "volume": 146452.4, "close_time": 1764327599999, "quote_volume": 36810.50917, "trades": 731, "taker_buy_base": 74965.4, "taker_buy_quote": 18860.58407 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2516, "high": 0.2518, "low": 0.2482, "close": 0.2494, "volume": 132569.5, "close_time": 1764331199999, "quote_volume": 33173.84729, "trades": 894, "taker_buy_base": 92894.1, "taker_buy_quote": 23251.67506 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2494, "high": 0.2511, "low": 0.2487, "close": 0.2497, "volume": 190857.8, "close_time": 1764334799999, "quote_volume": 47695.02737, "trades": 888, "taker_buy_base": 77369.9, "taker_buy_quote": 19339.7362 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2497, "high": 0.2525, "low": 0.2483, "close": 0.2509, "volume": 172794.8, "close_time": 1764338399999, "quote_volume": 43315.53232, "trades": 841, "taker_buy_base": 110761.0, "taker_buy_quote": 27779.01227 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2509, "high": 0.2528, "low": 0.2496, "close": 0.2521, "volume": 259692.1, "close_time": 1764341999999, "quote_volume": 65291.98875, "trades": 1778, "taker_buy_base": 132262.1, "taker_buy_quote": 33220.99761 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2522, "high": 0.2525, "low": 0.2484, "close": 0.2495, "volume": 326958.1, "close_time": 1764345599999, "quote_volume": 81918.30225, "trades": 1092, "taker_buy_base": 136651.0, "taker_buy_quote": 34257.67118 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2495, "high": 0.2497, "low": 0.2435, "close": 0.2435, "volume": 432987.2, "close_time": 1764349199999, "quote_volume": 106608.73716, "trades": 1486, "taker_buy_base": 230461.1, "taker_buy_quote": 56807.98726 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2436, "high": 0.2437, "low": 0.2388, "close": 0.2397, "volume": 419703.4, "close_time": 1764352799999, "quote_volume": 101201.64973, "trades": 1745, "taker_buy_base": 240085.0, "taker_buy_quote": 57908.22447 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2398, "high": 0.2414, "low": 0.2372, "close": 0.2408, "volume": 349910.9, "close_time": 1764356399999, "quote_volume": 83556.60882, "trades": 1486, "taker_buy_base": 251561.4, "taker_buy_quote": 60060.70432 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2407, "high": 0.2428, "low": 0.2396, "close": 0.2421, "volume": 176837.8, "close_time": 1764359999999, "quote_volume": 42584.38401, "trades": 962, "taker_buy_base": 94472.2, "taker_buy_quote": 22745.33965 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2421, "high": 0.2427, "low": 0.2405, "close": 0.2427, "volume": 123240.1, "close_time": 1764363599999, "quote_volume": 29749.66666, "trades": 533, "taker_buy_base": 55082.1, "taker_buy_quote": 13301.64728 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2427, "high": 0.2427, "low": 0.241, "close": 0.2411, "volume": 96662.2, "close_time": 1764367199999, "quote_volume": 23390.16594, "trades": 434, "taker_buy_base": 30671.2, "taker_buy_quote": 7419.44548 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2407, "high": 0.2421, "low": 0.2392, "close": 0.2417, "volume": 167180.8, "close_time": 1764370799999, "quote_volume": 40255.87427, "trades": 647, "taker_buy_base": 86199.5, "taker_buy_quote": 20754.79442 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2418, "high": 0.2425, "low": 0.2401, "close": 0.2402, "volume": 85835.8, "close_time": 1764374399999, "quote_volume": 20693.06375, "trades": 309, "taker_buy_base": 19748.7, "taker_buy_quote": 4764.66578 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2402, "high": 0.2434, "low": 0.2377, "close": 0.2398, "volume": 403940.3, "close_time": 1764377999999, "quote_volume": 97034.46985, "trades": 2100, "taker_buy_base": 200222.7, "taker_buy_quote": 48100.58069 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2398, "high": 0.2411, "low": 0.2393, "close": 0.2399, "volume": 122964.7, "close_time": 1764381599999, "quote_volume": 29519.47609, "trades": 660, "taker_buy_base": 72534.9, "taker_buy_quote": 17412.70832 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2398, "high": 0.2415, "low": 0.2387, "close": 0.2398, "volume": 259844.7, "close_time": 1764385199999, "quote_volume": 62406.91175, "trades": 834, "taker_buy_base": 125797.7, "taker_buy_quote": 30253.80064 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2398, "high": 0.2406, "low": 0.2385, "close": 0.2401, "volume": 74315.0, "close_time": 1764388799999, "quote_volume": 17819.2739, "trades": 518, "taker_buy_base": 39992.2, "taker_buy_quote": 9584.10452 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.24, "high": 0.2403, "low": 0.239, "close": 0.2402, "volume": 36317.1, "close_time": 1764392399999, "quote_volume": 8703.71818, "trades": 246, "taker_buy_base": 22107.4, "taker_buy_quote": 5299.11118 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2398, "high": 0.2398, "low": 0.238, "close": 0.2385, "volume": 27742.4, "close_time": 1764395999999, "quote_volume": 6633.75441, "trades": 162, "taker_buy_base": 4399.6, "taker_buy_quote": 1052.29469 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2385, "high": 0.2397, "low": 0.2362, "close": 0.2379, "volume": 135881.0, "close_time": 1764399599999, "quote_volume": 32365.40729, "trades": 562, "taker_buy_base": 70468.6, "taker_buy_quote": 16806.40369 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2378, "high": 0.2383, "low": 0.2365, "close": 0.2369, "volume": 104923.6, "close_time": 1764403199999, "quote_volume": 24902.93644, "trades": 390, "taker_buy_base": 19751.6, "taker_buy_quote": 4691.73423 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2369, "high": 0.2381, "low": 0.2365, "close": 0.2372, "volume": 105925.9, "close_time": 1764406799999, "quote_volume": 25128.30549, "trades": 375, "taker_buy_base": 46546.3, "taker_buy_quote": 11052.0541 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2373, "high": 0.239, "low": 0.2373, "close": 0.2381, "volume": 70328.3, "close_time": 1764410399999, "quote_volume": 16746.68761, "trades": 346, "taker_buy_base": 32293.2, "taker_buy_quote": 7692.80615 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2382, "high": 0.2398, "low": 0.2372, "close": 0.2397, "volume": 141020.4, "close_time": 1764413999999, "quote_volume": 33632.83247, "trades": 747, "taker_buy_base": 71503.6, "taker_buy_quote": 17046.39456 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2397, "high": 0.2451, "low": 0.2396, "close": 0.2433, "volume": 358750.1, "close_time": 1764417599999, "quote_volume": 87147.98459, "trades": 1089, "taker_buy_base": 206464.8, "taker_buy_quote": 50120.55011 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2433, "high": 0.2442, "low": 0.2406, "close": 0.2407, "volume": 188124.0, "close_time": 1764421199999, "quote_volume": 45518.92414, "trades": 598, "taker_buy_base": 95968.6, "taker_buy_quote": 23234.29125 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2402, "high": 0.241, "low": 0.2391, "close": 0.2406, "volume": 127057.1, "close_time": 1764424799999, "quote_volume": 30504.36904, "trades": 621, "taker_buy_base": 71835.6, "taker_buy_quote": 17261.37021 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2407, "high": 0.2411, "low": 0.2395, "close": 0.2407, "volume": 128125.8, "close_time": 1764428399999, "quote_volume": 30801.06605, "trades": 562, "taker_buy_base": 46219.4, "taker_buy_quote": 11110.63838 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2408, "high": 0.2443, "low": 0.2403, "close": 0.2417, "volume": 205934.1, "close_time": 1764431999999, "quote_volume": 49840.9039, "trades": 872, "taker_buy_base": 116831.8, "taker_buy_quote": 28276.00728 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2417, "high": 0.2422, "low": 0.2399, "close": 0.2399, "volume": 90807.0, "close_time": 1764435599999, "quote_volume": 21886.55476, "trades": 490, "taker_buy_base": 21197.8, "taker_buy_quote": 5107.6743 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2399, "high": 0.24, "low": 0.2365, "close": 0.2369, "volume": 132275.4, "close_time": 1764439199999, "quote_volume": 31467.45975, "trades": 836, "taker_buy_base": 49167.0, "taker_buy_quote": 11692.33461 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2369, "high": 0.238, "low": 0.2361, "close": 0.2372, "volume": 82390.3, "close_time": 1764442799999, "quote_volume": 19541.18574, "trades": 736, "taker_buy_base": 60050.6, "taker_buy_quote": 14245.09476 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2373, "high": 0.2384, "low": 0.2371, "close": 0.2377, "volume": 88364.8, "close_time": 1764446399999, "quote_volume": 21023.27778, "trades": 544, "taker_buy_base": 35106.4, "taker_buy_quote": 8356.9404 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2377, "high": 0.2384, "low": 0.2362, "close": 0.2384, "volume": 119429.9, "close_time": 1764449999999, "quote_volume": 28359.23455, "trades": 527, "taker_buy_base": 72999.6, "taker_buy_quote": 17343.92211 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2384, "high": 0.2384, "low": 0.2372, "close": 0.2379, "volume": 40424.2, "close_time": 1764453599999, "quote_volume": 9611.97221, "trades": 290, "taker_buy_base": 18906.2, "taker_buy_quote": 4495.61829 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2365, "close": 0.2373, "volume": 77173.9, "close_time": 1764457199999, "quote_volume": 18288.1867, "trades": 526, "taker_buy_base": 23644.9, "taker_buy_quote": 5606.38305 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2373, "high": 0.2376, "low": 0.2359, "close": 0.2359, "volume": 69311.8, "close_time": 1764460799999, "quote_volume": 16420.78701, "trades": 569, "taker_buy_base": 33747.2, "taker_buy_quote": 7998.94058 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.236, "high": 0.2363, "low": 0.235, "close": 0.2351, "volume": 91840.2, "close_time": 1764464399999, "quote_volume": 21627.52539, "trades": 454, "taker_buy_base": 29670.3, "taker_buy_quote": 6990.2778 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.235, "high": 0.2351, "low": 0.2325, "close": 0.2341, "volume": 276176.3, "close_time": 1764467999999, "quote_volume": 64681.79325, "trades": 949, "taker_buy_base": 127242.9, "taker_buy_quote": 29786.50573 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2341, "high": 0.2357, "low": 0.2329, "close": 0.2332, "volume": 92035.4, "close_time": 1764471599999, "quote_volume": 21566.5442, "trades": 536, "taker_buy_base": 42208.4, "taker_buy_quote": 9908.23758 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2332, "high": 0.2333, "low": 0.2308, "close": 0.2329, "volume": 150493.4, "close_time": 1764475199999, "quote_volume": 34890.6721, "trades": 712, "taker_buy_base": 50291.5, "taker_buy_quote": 11655.63777 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2314, "close": 0.2326, "volume": 179161.2, "close_time": 1764478799999, "quote_volume": 41662.70516, "trades": 612, "taker_buy_base": 67843.1, "taker_buy_quote": 15773.11699 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2325, "high": 0.2325, "low": 0.2301, "close": 0.2305, "volume": 114225.0, "close_time": 1764482399999, "quote_volume": 26398.02264, "trades": 537, "taker_buy_base": 55921.3, "taker_buy_quote": 12930.73798 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2305, "high": 0.2328, "low": 0.2296, "close": 0.232, "volume": 102875.5, "close_time": 1764485999999, "quote_volume": 23754.47176, "trades": 605, "taker_buy_base": 50153.9, "taker_buy_quote": 11591.62406 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2318, "high": 0.2338, "low": 0.2315, "close": 0.2333, "volume": 59276.0, "close_time": 1764489599999, "quote_volume": 13801.26504, "trades": 381, "taker_buy_base": 43930.1, "taker_buy_quote": 10229.8548 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2333, "high": 0.2345, "low": 0.2312, "close": 0.2331, "volume": 101813.3, "close_time": 1764493199999, "quote_volume": 23719.14049, "trades": 630, "taker_buy_base": 57073.1, "taker_buy_quote": 13311.63386 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2331, "high": 0.2343, "low": 0.2329, "close": 0.2341, "volume": 157371.9, "close_time": 1764496799999, "quote_volume": 36773.5564, "trades": 705, "taker_buy_base": 49966.5, "taker_buy_quote": 11669.34957 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2341, "high": 0.2346, "low": 0.2329, "close": 0.234, "volume": 95558.7, "close_time": 1764500399999, "quote_volume": 22350.59481, "trades": 506, "taker_buy_base": 46150.8, "taker_buy_quote": 10794.31804 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2339, "high": 0.2345, "low": 0.2326, "close": 0.2329, "volume": 83953.4, "close_time": 1764503999999, "quote_volume": 19611.42066, "trades": 386, "taker_buy_base": 24690.4, "taker_buy_quote": 5776.58939 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2328, "high": 0.2352, "low": 0.232, "close": 0.2342, "volume": 78492.1, "close_time": 1764507599999, "quote_volume": 18328.8811, "trades": 604, "taker_buy_base": 57246.4, "taker_buy_quote": 13366.63914 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2343, "high": 0.2373, "low": 0.2341, "close": 0.2367, "volume": 141867.5, "close_time": 1764511199999, "quote_volume": 33502.01438, "trades": 889, "taker_buy_base": 89031.1, "taker_buy_quote": 21029.50304 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2367, "high": 0.2367, "low": 0.2338, "close": 0.2345, "volume": 42524.7, "close_time": 1764514799999, "quote_volume": 9995.74715, "trades": 419, "taker_buy_base": 16652.6, "taker_buy_quote": 3912.67658 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2345, "high": 0.2345, "low": 0.2323, "close": 0.2335, "volume": 116340.3, "close_time": 1764518399999, "quote_volume": 27171.41741, "trades": 473, "taker_buy_base": 29422.0, "taker_buy_quote": 6862.64528 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2334, "high": 0.2364, "low": 0.2332, "close": 0.2359, "volume": 46580.7, "close_time": 1764521999999, "quote_volume": 10955.39225, "trades": 487, "taker_buy_base": 30208.5, "taker_buy_quote": 7105.30101 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2359, "high": 0.2361, "low": 0.2343, "close": 0.2352, "volume": 81472.8, "close_time": 1764525599999, "quote_volume": 19166.25071, "trades": 580, "taker_buy_base": 47940.8, "taker_buy_quote": 11281.55005 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2351, "high": 0.2352, "low": 0.2342, "close": 0.2352, "volume": 10791.3, "close_time": 1764529199999, "quote_volume": 2532.19563, "trades": 198, "taker_buy_base": 3552.4, "taker_buy_quote": 833.42476 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2353, "high": 0.2354, "low": 0.2334, "close": 0.2341, "volume": 32497.2, "close_time": 1764532799999, "quote_volume": 7609.0389, "trades": 303, "taker_buy_base": 15903.1, "taker_buy_quote": 3724.1992 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2341, "high": 0.235, "low": 0.2335, "close": 0.2341, "volume": 21626.9, "close_time": 1764536399999, "quote_volume": 5060.59272, "trades": 241, "taker_buy_base": 7473.9, "taker_buy_quote": 1748.28434 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.234, "high": 0.235, "low": 0.2336, "close": 0.2336, "volume": 84083.4, "close_time": 1764539999999, "quote_volume": 19688.52223, "trades": 340, "taker_buy_base": 67620.5, "taker_buy_quote": 15834.85525 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2335, "high": 0.2359, "low": 0.2335, "close": 0.2351, "volume": 166845.6, "close_time": 1764543599999, "quote_volume": 39163.16039, "trades": 564, "taker_buy_base": 89910.3, "taker_buy_quote": 21098.98555 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2352, "high": 0.2359, "low": 0.232, "close": 0.2322, "volume": 162074.3, "close_time": 1764547199999, "quote_volume": 37911.67704, "trades": 753, "taker_buy_base": 77772.3, "taker_buy_quote": 18168.35717 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2322, "high": 0.2327, "low": 0.2146, "close": 0.2154, "volume": 1546714.9, "close_time": 1764550799999, "quote_volume": 345300.65055, "trades": 7094, "taker_buy_base": 728899.7, "taker_buy_quote": 162765.85411 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2153, "high": 0.2193, "low": 0.2151, "close": 0.216, "volume": 317194.6, "close_time": 1764554399999, "quote_volume": 69093.30029, "trades": 1459, "taker_buy_base": 113463.8, "taker_buy_quote": 24724.22073 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.216, "high": 0.2174, "low": 0.214, "close": 0.2142, "volume": 478534.1, "close_time": 1764557999999, "quote_volume": 102986.58465, "trades": 1632, "taker_buy_base": 215212.5, "taker_buy_quote": 46297.62866 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2141, "high": 0.2142, "low": 0.211, "close": 0.2116, "volume": 201105.2, "close_time": 1764561599999, "quote_volume": 42730.02635, "trades": 1100, "taker_buy_base": 125841.2, "taker_buy_quote": 26754.28888 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2116, "high": 0.2121, "low": 0.2089, "close": 0.2116, "volume": 303426.6, "close_time": 1764565199999, "quote_volume": 63875.05469, "trades": 980, "taker_buy_base": 145993.3, "taker_buy_quote": 30726.34326 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2115, "high": 0.2126, "low": 0.2108, "close": 0.212, "volume": 168820.3, "close_time": 1764568799999, "quote_volume": 35752.13725, "trades": 584, "taker_buy_base": 59530.9, "taker_buy_quote": 12612.53663 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.212, "high": 0.2126, "low": 0.2109, "close": 0.2116, "volume": 70875.6, "close_time": 1764572399999, "quote_volume": 15010.9241, "trades": 489, "taker_buy_base": 45830.7, "taker_buy_quote": 9710.21923 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2116, "high": 0.2133, "low": 0.2109, "close": 0.2128, "volume": 139427.3, "close_time": 1764575999999, "quote_volume": 29590.55014, "trades": 670, "taker_buy_base": 77071.1, "taker_buy_quote": 16342.58607 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2127, "high": 0.2137, "low": 0.2122, "close": 0.2132, "volume": 110531.2, "close_time": 1764579599999, "quote_volume": 23540.88883, "trades": 594, "taker_buy_base": 74208.8, "taker_buy_quote": 15809.91817 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2131, "high": 0.2142, "low": 0.2123, "close": 0.2126, "volume": 55604.3, "close_time": 1764583199999, "quote_volume": 11851.6473, "trades": 328, "taker_buy_base": 14449.1, "taker_buy_quote": 3080.24898 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2126, "high": 0.2137, "low": 0.2119, "close": 0.2119, "volume": 55655.3, "close_time": 1764586799999, "quote_volume": 11837.22122, "trades": 305, "taker_buy_base": 29321.8, "taker_buy_quote": 6235.26718 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2096, "close": 0.2101, "volume": 140211.1, "close_time": 1764590399999, "quote_volume": 29476.4872, "trades": 561, "taker_buy_base": 70466.9, "taker_buy_quote": 14815.15044 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2102, "high": 0.2119, "low": 0.2076, "close": 0.2114, "volume": 279123.7, "close_time": 1764593999999, "quote_volume": 58499.0515, "trades": 1246, "taker_buy_base": 123376.2, "taker_buy_quote": 25838.53266 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2112, "high": 0.2132, "low": 0.2109, "close": 0.2115, "volume": 71602.8, "close_time": 1764597599999, "quote_volume": 15145.20335, "trades": 795, "taker_buy_base": 21750.6, "taker_buy_quote": 4604.01544 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2114, "high": 0.2149, "low": 0.2104, "close": 0.2138, "volume": 141108.1, "close_time": 1764601199999, "quote_volume": 30053.3041, "trades": 802, "taker_buy_base": 80438.5, "taker_buy_quote": 17147.71025 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2136, "high": 0.2164, "low": 0.2089, "close": 0.2144, "volume": 222778.5, "close_time": 1764604799999, "quote_volume": 47407.37375, "trades": 1449, "taker_buy_base": 88492.9, "taker_buy_quote": 18841.55488 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2145, "high": 0.2166, "low": 0.2129, "close": 0.2137, "volume": 110905.7, "close_time": 1764608399999, "quote_volume": 23800.06109, "trades": 692, "taker_buy_base": 52655.5, "taker_buy_quote": 11328.29888 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2137, "high": 0.2149, "low": 0.2114, "close": 0.2115, "volume": 65616.1, "close_time": 1764611999999, "quote_volume": 13972.41781, "trades": 483, "taker_buy_base": 17949.2, "taker_buy_quote": 3838.44297 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2115, "high": 0.2133, "low": 0.2112, "close": 0.2126, "volume": 36362.9, "close_time": 1764615599999, "quote_volume": 7718.19653, "trades": 423, "taker_buy_base": 19062.0, "taker_buy_quote": 4050.47654 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2128, "high": 0.213, "low": 0.2105, "close": 0.2125, "volume": 38906.9, "close_time": 1764619199999, "quote_volume": 8238.06181, "trades": 345, "taker_buy_base": 16367.3, "taker_buy_quote": 3467.77672 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2125, "high": 0.217, "low": 0.2125, "close": 0.2164, "volume": 94971.8, "close_time": 1764622799999, "quote_volume": 20448.48236, "trades": 667, "taker_buy_base": 49242.6, "taker_buy_quote": 10595.31827 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2165, "high": 0.2191, "low": 0.2161, "close": 0.217, "volume": 123598.5, "close_time": 1764626399999, "quote_volume": 26910.55808, "trades": 654, "taker_buy_base": 50255.1, "taker_buy_quote": 10941.06877 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.217, "high": 0.2179, "low": 0.2165, "close": 0.2169, "volume": 45515.3, "close_time": 1764629999999, "quote_volume": 9890.27543, "trades": 371, "taker_buy_base": 22098.0, "taker_buy_quote": 4802.70524 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.217, "high": 0.2176, "low": 0.216, "close": 0.2162, "volume": 41031.4, "close_time": 1764633599999, "quote_volume": 8886.0572, "trades": 279, "taker_buy_base": 23156.5, "taker_buy_quote": 5013.75231 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2161, "high": 0.2171, "low": 0.2133, "close": 0.2134, "volume": 115691.5, "close_time": 1764637199999, "quote_volume": 24855.43701, "trades": 595, "taker_buy_base": 38535.4, "taker_buy_quote": 8277.05581 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2134, "high": 0.2166, "low": 0.2125, "close": 0.2126, "volume": 66006.1, "close_time": 1764640799999, "quote_volume": 14142.43882, "trades": 553, "taker_buy_base": 33546.5, "taker_buy_quote": 7198.26655 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2126, "high": 0.2139, "low": 0.2122, "close": 0.2122, "volume": 108354.6, "close_time": 1764644399999, "quote_volume": 23083.92447, "trades": 496, "taker_buy_base": 49687.4, "taker_buy_quote": 10593.52736 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2122, "high": 0.213, "low": 0.2106, "close": 0.2125, "volume": 36968.9, "close_time": 1764647999999, "quote_volume": 7825.51085, "trades": 365, "taker_buy_base": 20478.0, "taker_buy_quote": 4336.6141 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2126, "high": 0.2131, "low": 0.2119, "close": 0.2119, "volume": 29195.3, "close_time": 1764651599999, "quote_volume": 6203.77103, "trades": 229, "taker_buy_base": 12184.6, "taker_buy_quote": 2590.48797 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2118, "high": 0.212, "low": 0.2099, "close": 0.2101, "volume": 69309.8, "close_time": 1764655199999, "quote_volume": 14637.92734, "trades": 376, "taker_buy_base": 41446.9, "taker_buy_quote": 8753.34766 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2101, "high": 0.2117, "low": 0.2095, "close": 0.2117, "volume": 42544.3, "close_time": 1764658799999, "quote_volume": 8956.77602, "trades": 264, "taker_buy_base": 27930.1, "taker_buy_quote": 5878.78595 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2116, "high": 0.2128, "low": 0.2114, "close": 0.2124, "volume": 44285.9, "close_time": 1764662399999, "quote_volume": 9398.41703, "trades": 345, "taker_buy_base": 18740.7, "taker_buy_quote": 3975.98145 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2097, "close": 0.2114, "volume": 62340.1, "close_time": 1764665999999, "quote_volume": 13154.2833, "trades": 504, "taker_buy_base": 19147.2, "taker_buy_quote": 4036.92612 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2114, "high": 0.2131, "low": 0.2111, "close": 0.2116, "volume": 146089.1, "close_time": 1764669599999, "quote_volume": 30985.21179, "trades": 441, "taker_buy_base": 15137.2, "taker_buy_quote": 3208.50996 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2116, "high": 0.2132, "low": 0.2105, "close": 0.2122, "volume": 194296.5, "close_time": 1764673199999, "quote_volume": 41093.28118, "trades": 482, "taker_buy_base": 31248.2, "taker_buy_quote": 6616.75538 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2122, "high": 0.2128, "low": 0.2111, "close": 0.2124, "volume": 52393.3, "close_time": 1764676799999, "quote_volume": 11100.99881, "trades": 368, "taker_buy_base": 33140.4, "taker_buy_quote": 7021.05482 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2124, "high": 0.213, "low": 0.2118, "close": 0.2122, "volume": 130914.9, "close_time": 1764680399999, "quote_volume": 27787.55713, "trades": 509, "taker_buy_base": 71337.4, "taker_buy_quote": 15142.5482 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2123, "high": 0.2147, "low": 0.2115, "close": 0.2142, "volume": 87364.0, "close_time": 1764683999999, "quote_volume": 18683.07677, "trades": 533, "taker_buy_base": 40064.6, "taker_buy_quote": 8562.47461 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2143, "high": 0.2197, "low": 0.2137, "close": 0.2197, "volume": 281939.0, "close_time": 1764687599999, "quote_volume": 61288.51583, "trades": 1782, "taker_buy_base": 171635.9, "taker_buy_quote": 37316.14227 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2196, "high": 0.2275, "low": 0.2196, "close": 0.2257, "volume": 549220.1, "close_time": 1764691199999, "quote_volume": 123247.79745, "trades": 2815, "taker_buy_base": 304026.1, "taker_buy_quote": 68255.45728 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2257, "high": 0.2264, "low": 0.2227, "close": 0.224, "volume": 415455.8, "close_time": 1764694799999, "quote_volume": 93243.20612, "trades": 1870, "taker_buy_base": 207164.9, "taker_buy_quote": 46507.75345 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2239, "high": 0.2259, "low": 0.2237, "close": 0.2243, "volume": 183978.1, "close_time": 1764698399999, "quote_volume": 41345.65174, "trades": 983, "taker_buy_base": 102228.0, "taker_buy_quote": 22969.40168 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2244, "high": 0.2263, "low": 0.2244, "close": 0.2257, "volume": 107066.8, "close_time": 1764701999999, "quote_volume": 24144.86646, "trades": 746, "taker_buy_base": 75523.3, "taker_buy_quote": 17036.09389 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2257, "high": 0.2266, "low": 0.224, "close": 0.2243, "volume": 53144.5, "close_time": 1764705599999, "quote_volume": 11974.45581, "trades": 696, "taker_buy_base": 29782.4, "taker_buy_quote": 6711.21154 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2242, "high": 0.2245, "low": 0.2202, "close": 0.2215, "volume": 106572.2, "close_time": 1764709199999, "quote_volume": 23675.22059, "trades": 886, "taker_buy_base": 48594.2, "taker_buy_quote": 10780.49197 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2214, "high": 0.2227, "low": 0.2212, "close": 0.2225, "volume": 59260.0, "close_time": 1764712799999, "quote_volume": 13145.59814, "trades": 378, "taker_buy_base": 45495.2, "taker_buy_quote": 10092.19317 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2225, "high": 0.2243, "low": 0.2224, "close": 0.2243, "volume": 38532.3, "close_time": 1764716399999, "quote_volume": 8601.58024, "trades": 407, "taker_buy_base": 20453.8, "taker_buy_quote": 4563.55754 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2243, "high": 0.2245, "low": 0.2232, "close": 0.2234, "volume": 40710.6, "close_time": 1764719999999, "quote_volume": 9114.82835, "trades": 532, "taker_buy_base": 29686.6, "taker_buy_quote": 6647.78521 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2235, "high": 0.2242, "low": 0.2216, "close": 0.2236, "volume": 145498.7, "close_time": 1764723599999, "quote_volume": 32412.38588, "trades": 1241, "taker_buy_base": 65579.1, "taker_buy_quote": 14608.12388 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2237, "high": 0.2271, "low": 0.2231, "close": 0.2254, "volume": 261303.0, "close_time": 1764727199999, "quote_volume": 58904.52558, "trades": 1229, "taker_buy_base": 168141.1, "taker_buy_quote": 37880.76883 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2254, "high": 0.2287, "low": 0.2251, "close": 0.2264, "volume": 153202.8, "close_time": 1764730799999, "quote_volume": 34755.5772, "trades": 764, "taker_buy_base": 97024.5, "taker_buy_quote": 22016.37471 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2264, "high": 0.2275, "low": 0.2259, "close": 0.2263, "volume": 50621.8, "close_time": 1764734399999, "quote_volume": 11479.82272, "trades": 359, "taker_buy_base": 26518.8, "taker_buy_quote": 6016.69611 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.226, "high": 0.2276, "low": 0.2251, "close": 0.2268, "volume": 103407.3, "close_time": 1764737999999, "quote_volume": 23399.05112, "trades": 597, "taker_buy_base": 56273.5, "taker_buy_quote": 12724.42501 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2268, "high": 0.2279, "low": 0.2264, "close": 0.2272, "volume": 57701.3, "close_time": 1764741599999, "quote_volume": 13100.51472, "trades": 485, "taker_buy_base": 25383.6, "taker_buy_quote": 5764.5479 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2272, "high": 0.2286, "low": 0.2267, "close": 0.2274, "volume": 85447.7, "close_time": 1764745199999, "quote_volume": 19449.56406, "trades": 550, "taker_buy_base": 44192.6, "taker_buy_quote": 10060.38177 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2275, "high": 0.2279, "low": 0.2266, "close": 0.2275, "volume": 57333.9, "close_time": 1764748799999, "quote_volume": 13039.16228, "trades": 368, "taker_buy_base": 42868.0, "taker_buy_quote": 9750.16958 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2275, "high": 0.2292, "low": 0.227, "close": 0.2277, "volume": 55460.5, "close_time": 1764752399999, "quote_volume": 12632.28736, "trades": 427, "taker_buy_base": 23569.1, "taker_buy_quote": 5374.30294 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2277, "high": 0.2295, "low": 0.2267, "close": 0.2286, "volume": 138581.2, "close_time": 1764755999999, "quote_volume": 31611.12958, "trades": 815, "taker_buy_base": 83682.3, "taker_buy_quote": 19082.70779 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2284, "high": 0.2289, "low": 0.2262, "close": 0.2264, "volume": 68933.1, "close_time": 1764759599999, "quote_volume": 15704.35436, "trades": 542, "taker_buy_base": 43391.2, "taker_buy_quote": 9893.431 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2264, "high": 0.227, "low": 0.2254, "close": 0.2266, "volume": 112481.4, "close_time": 1764763199999, "quote_volume": 25429.68296, "trades": 677, "taker_buy_base": 60880.2, "taker_buy_quote": 13778.09051 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2266, "high": 0.2274, "low": 0.2254, "close": 0.2268, "volume": 99060.9, "close_time": 1764766799999, "quote_volume": 22433.9468, "trades": 613, "taker_buy_base": 59949.9, "taker_buy_quote": 13575.95831 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2267, "high": 0.2283, "low": 0.2259, "close": 0.2277, "volume": 80121.1, "close_time": 1764770399999, "quote_volume": 18196.6546, "trades": 666, "taker_buy_base": 58258.4, "taker_buy_quote": 13240.61331 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2278, "high": 0.2293, "low": 0.2218, "close": 0.2251, "volume": 427778.8, "close_time": 1764773999999, "quote_volume": 96347.60916, "trades": 2479, "taker_buy_base": 242076.6, "taker_buy_quote": 54436.43608 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2251, "high": 0.2296, "low": 0.2251, "close": 0.2292, "volume": 303733.4, "close_time": 1764777599999, "quote_volume": 69192.08938, "trades": 1502, "taker_buy_base": 173327.0, "taker_buy_quote": 39495.40332 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2292, "high": 0.2371, "low": 0.2291, "close": 0.2364, "volume": 994205.6, "close_time": 1764781199999, "quote_volume": 232096.7433, "trades": 3391, "taker_buy_base": 593880.3, "taker_buy_quote": 138597.88723 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2361, "high": 0.2398, "low": 0.2357, "close": 0.2361, "volume": 564789.1, "close_time": 1764784799999, "quote_volume": 134228.4684, "trades": 1981, "taker_buy_base": 202077.4, "taker_buy_quote": 48086.04349 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.236, "high": 0.238, "low": 0.2352, "close": 0.236, "volume": 148629.4, "close_time": 1764788399999, "quote_volume": 35151.48545, "trades": 1241, "taker_buy_base": 94278.5, "taker_buy_quote": 22288.79103 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.236, "high": 0.2365, "low": 0.2341, "close": 0.2351, "volume": 158880.5, "close_time": 1764791999999, "quote_volume": 37358.58689, "trades": 940, "taker_buy_base": 53432.5, "taker_buy_quote": 12574.01825 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2352, "high": 0.2354, "low": 0.2333, "close": 0.2339, "volume": 96116.1, "close_time": 1764795599999, "quote_volume": 22509.89125, "trades": 742, "taker_buy_base": 58121.6, "taker_buy_quote": 13614.74744 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.234, "high": 0.2365, "low": 0.2334, "close": 0.2359, "volume": 77606.9, "close_time": 1764799199999, "quote_volume": 18237.41347, "trades": 726, "taker_buy_base": 41730.0, "taker_buy_quote": 9807.81927 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.236, "high": 0.2365, "low": 0.2336, "close": 0.2351, "volume": 66752.6, "close_time": 1764802799999, "quote_volume": 15676.568, "trades": 737, "taker_buy_base": 38448.5, "taker_buy_quote": 9037.49701 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2352, "high": 0.2373, "low": 0.2324, "close": 0.2336, "volume": 455454.8, "close_time": 1764806399999, "quote_volume": 106589.65658, "trades": 1477, "taker_buy_base": 230624.6, "taker_buy_quote": 53962.14603 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2335, "high": 0.2343, "low": 0.2316, "close": 0.2324, "volume": 168667.3, "close_time": 1764809999999, "quote_volume": 39277.3911, "trades": 998, "taker_buy_base": 51817.7, "taker_buy_quote": 12069.82766 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2322, "high": 0.2351, "low": 0.2319, "close": 0.2319, "volume": 78186.2, "close_time": 1764813599999, "quote_volume": 18253.18719, "trades": 627, "taker_buy_base": 34715.6, "taker_buy_quote": 8105.45317 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.232, "high": 0.2336, "low": 0.2307, "close": 0.2334, "volume": 101942.0, "close_time": 1764817199999, "quote_volume": 23689.2952, "trades": 678, "taker_buy_base": 54746.4, "taker_buy_quote": 12734.27371 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2333, "high": 0.2337, "low": 0.232, "close": 0.232, "volume": 50820.7, "close_time": 1764820799999, "quote_volume": 11836.26046, "trades": 408, "taker_buy_base": 23675.7, "taker_buy_quote": 5515.21706 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2319, "high": 0.2319, "low": 0.2257, "close": 0.2288, "volume": 587405.9, "close_time": 1764824399999, "quote_volume": 134106.16856, "trades": 1941, "taker_buy_base": 287720.6, "taker_buy_quote": 65626.09462 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2289, "high": 0.2295, "low": 0.2276, "close": 0.2286, "volume": 67828.1, "close_time": 1764827999999, "quote_volume": 15512.08364, "trades": 575, "taker_buy_base": 26912.2, "taker_buy_quote": 6158.70326 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2286, "high": 0.2306, "low": 0.2281, "close": 0.2298, "volume": 64671.2, "close_time": 1764831599999, "quote_volume": 14830.21087, "trades": 358, "taker_buy_base": 40723.9, "taker_buy_quote": 9338.60649 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2298, "high": 0.2301, "low": 0.2282, "close": 0.2295, "volume": 79443.6, "close_time": 1764835199999, "quote_volume": 18201.01829, "trades": 443, "taker_buy_base": 33262.6, "taker_buy_quote": 7627.86408 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2295, "high": 0.2302, "low": 0.2288, "close": 0.2294, "volume": 194414.1, "close_time": 1764838799999, "quote_volume": 44637.91468, "trades": 700, "taker_buy_base": 38421.7, "taker_buy_quote": 8823.81567 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2295, "high": 0.2309, "low": 0.2292, "close": 0.2302, "volume": 116353.5, "close_time": 1764842399999, "quote_volume": 26780.10039, "trades": 468, "taker_buy_base": 33959.7, "taker_buy_quote": 7822.20301 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2301, "high": 0.2307, "low": 0.2287, "close": 0.2287, "volume": 19348.1, "close_time": 1764845999999, "quote_volume": 4443.4882, "trades": 259, "taker_buy_base": 7083.0, "taker_buy_quote": 1626.64194 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2286, "high": 0.2289, "low": 0.2279, "close": 0.2285, "volume": 29620.4, "close_time": 1764849599999, "quote_volume": 6766.40241, "trades": 339, "taker_buy_base": 17565.5, "taker_buy_quote": 4012.8999 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2285, "high": 0.2291, "low": 0.2277, "close": 0.2285, "volume": 54784.5, "close_time": 1764853199999, "quote_volume": 12530.32225, "trades": 414, "taker_buy_base": 39869.1, "taker_buy_quote": 9121.11775 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2285, "high": 0.2292, "low": 0.2263, "close": 0.2267, "volume": 104874.6, "close_time": 1764856799999, "quote_volume": 23872.02882, "trades": 631, "taker_buy_base": 49328.5, "taker_buy_quote": 11224.67968 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2267, "high": 0.2277, "low": 0.2251, "close": 0.2258, "volume": 130150.4, "close_time": 1764860399999, "quote_volume": 29482.31555, "trades": 1151, "taker_buy_base": 61847.1, "taker_buy_quote": 14006.25514 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2258, "high": 0.2308, "low": 0.2257, "close": 0.2293, "volume": 151963.7, "close_time": 1764863999999, "quote_volume": 34671.18083, "trades": 1125, "taker_buy_base": 91044.2, "taker_buy_quote": 20827.68007 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2294, "high": 0.2296, "low": 0.2261, "close": 0.2265, "volume": 83439.5, "close_time": 1764867599999, "quote_volume": 18994.82111, "trades": 930, "taker_buy_base": 29474.8, "taker_buy_quote": 6709.13639 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2265, "high": 0.2267, "low": 0.223, "close": 0.2256, "volume": 100290.5, "close_time": 1764871199999, "quote_volume": 22555.52961, "trades": 630, "taker_buy_base": 36784.4, "taker_buy_quote": 8281.50978 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2255, "high": 0.227, "low": 0.2251, "close": 0.2259, "volume": 35924.0, "close_time": 1764874799999, "quote_volume": 8117.09548, "trades": 582, "taker_buy_base": 13396.0, "taker_buy_quote": 3027.77313 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2259, "high": 0.2259, "low": 0.2199, "close": 0.2242, "volume": 195183.3, "close_time": 1764878399999, "quote_volume": 43461.49673, "trades": 1849, "taker_buy_base": 77583.8, "taker_buy_quote": 17247.025 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2243, "high": 0.2252, "low": 0.2231, "close": 0.2248, "volume": 43135.0, "close_time": 1764881999999, "quote_volume": 9670.16971, "trades": 700, "taker_buy_base": 20485.7, "taker_buy_quote": 4593.46223 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2247, "high": 0.2254, "low": 0.2232, "close": 0.2234, "volume": 76704.4, "close_time": 1764885599999, "quote_volume": 17186.6852, "trades": 576, "taker_buy_base": 31369.4, "taker_buy_quote": 7025.38221 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2233, "high": 0.2248, "low": 0.2233, "close": 0.2243, "volume": 66060.1, "close_time": 1764889199999, "quote_volume": 14806.06868, "trades": 314, "taker_buy_base": 41316.0, "taker_buy_quote": 9258.13215 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2244, "high": 0.2255, "low": 0.2241, "close": 0.225, "volume": 36671.5, "close_time": 1764892799999, "quote_volume": 8250.55438, "trades": 476, "taker_buy_base": 24086.8, "taker_buy_quote": 5419.09717 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.225, "high": 0.2264, "low": 0.224, "close": 0.2244, "volume": 185199.3, "close_time": 1764896399999, "quote_volume": 41703.5137, "trades": 1348, "taker_buy_base": 82436.2, "taker_buy_quote": 18564.48425 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2244, "high": 0.2254, "low": 0.2241, "close": 0.2245, "volume": 76551.5, "close_time": 1764899999999, "quote_volume": 17203.09196, "trades": 509, "taker_buy_base": 58955.4, "taker_buy_quote": 13249.90212 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2244, "high": 0.2262, "low": 0.2242, "close": 0.2256, "volume": 74374.4, "close_time": 1764903599999, "quote_volume": 16776.75379, "trades": 434, "taker_buy_base": 43399.6, "taker_buy_quote": 9790.7551 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2257, "high": 0.226, "low": 0.224, "close": 0.2242, "volume": 56948.2, "close_time": 1764907199999, "quote_volume": 12811.36312, "trades": 320, "taker_buy_base": 8204.4, "taker_buy_quote": 1846.2872 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2242, "high": 0.225, "low": 0.2214, "close": 0.2226, "volume": 174923.1, "close_time": 1764910799999, "quote_volume": 39060.24212, "trades": 665, "taker_buy_base": 43440.9, "taker_buy_quote": 9683.95874 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2225, "high": 0.2232, "low": 0.2219, "close": 0.223, "volume": 51766.8, "close_time": 1764914399999, "quote_volume": 11526.34795, "trades": 469, "taker_buy_base": 27838.4, "taker_buy_quote": 6198.53196 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2231, "high": 0.2251, "low": 0.2231, "close": 0.2249, "volume": 44735.7, "close_time": 1764917999999, "quote_volume": 10047.9277, "trades": 393, "taker_buy_base": 37462.0, "taker_buy_quote": 8416.14146 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2247, "high": 0.2266, "low": 0.2247, "close": 0.2258, "volume": 40991.4, "close_time": 1764921599999, "quote_volume": 9257.52788, "trades": 347, "taker_buy_base": 32692.5, "taker_buy_quote": 7383.81799 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2257, "high": 0.2263, "low": 0.2244, "close": 0.225, "volume": 26241.5, "close_time": 1764925199999, "quote_volume": 5907.55098, "trades": 321, "taker_buy_base": 14086.4, "taker_buy_quote": 3170.5664 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2249, "high": 0.2249, "low": 0.221, "close": 0.2219, "volume": 116754.4, "close_time": 1764928799999, "quote_volume": 25945.41651, "trades": 938, "taker_buy_base": 73009.1, "taker_buy_quote": 16215.2571 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2219, "high": 0.2253, "low": 0.2217, "close": 0.2244, "volume": 404789.8, "close_time": 1764932399999, "quote_volume": 90372.06284, "trades": 2827, "taker_buy_base": 290865.5, "taker_buy_quote": 64925.52323 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2244, "high": 0.2255, "low": 0.2233, "close": 0.224, "volume": 112210.7, "close_time": 1764935999999, "quote_volume": 25192.01131, "trades": 544, "taker_buy_base": 40460.0, "taker_buy_quote": 9089.98678 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2239, "high": 0.2249, "low": 0.2229, "close": 0.2239, "volume": 39386.9, "close_time": 1764939599999, "quote_volume": 8821.73129, "trades": 325, "taker_buy_base": 22609.2, "taker_buy_quote": 5065.55088 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2238, "high": 0.226, "low": 0.2223, "close": 0.2224, "volume": 95252.6, "close_time": 1764943199999, "quote_volume": 21396.83625, "trades": 938, "taker_buy_base": 50065.6, "taker_buy_quote": 11255.2802 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2224, "high": 0.2244, "low": 0.2223, "close": 0.2235, "volume": 28348.7, "close_time": 1764946799999, "quote_volume": 6325.37449, "trades": 544, "taker_buy_base": 15048.4, "taker_buy_quote": 3359.07436 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2235, "high": 0.2275, "low": 0.2235, "close": 0.224, "volume": 169061.1, "close_time": 1764950399999, "quote_volume": 38174.92197, "trades": 1273, "taker_buy_base": 92671.7, "taker_buy_quote": 20932.24316 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.224, "high": 0.2243, "low": 0.2154, "close": 0.2176, "volume": 178805.3, "close_time": 1764953999999, "quote_volume": 39261.27447, "trades": 1735, "taker_buy_base": 87435.0, "taker_buy_quote": 19159.00188 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2176, "high": 0.2197, "low": 0.2169, "close": 0.2189, "volume": 71851.2, "close_time": 1764957599999, "quote_volume": 15700.13793, "trades": 723, "taker_buy_base": 27767.8, "taker_buy_quote": 6068.96594 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2189, "high": 0.2203, "low": 0.2165, "close": 0.2166, "volume": 216401.7, "close_time": 1764961199999, "quote_volume": 47275.15149, "trades": 1099, "taker_buy_base": 88121.0, "taker_buy_quote": 19248.90437 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2165, "high": 0.2192, "low": 0.2151, "close": 0.2186, "volume": 47016.0, "close_time": 1764964799999, "quote_volume": 10210.31733, "trades": 401, "taker_buy_base": 26139.8, "taker_buy_quote": 5678.54738 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2185, "high": 0.2191, "low": 0.2163, "close": 0.2166, "volume": 17575.6, "close_time": 1764968399999, "quote_volume": 3825.56516, "trades": 310, "taker_buy_base": 10357.4, "taker_buy_quote": 2253.51623 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2166, "high": 0.2178, "low": 0.216, "close": 0.2174, "volume": 41159.7, "close_time": 1764971999999, "quote_volume": 8937.25087, "trades": 331, "taker_buy_base": 27218.5, "taker_buy_quote": 5911.39447 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2171, "high": 0.2189, "low": 0.2164, "close": 0.2186, "volume": 60149.3, "close_time": 1764975599999, "quote_volume": 13100.03286, "trades": 254, "taker_buy_base": 44146.7, "taker_buy_quote": 9611.76076 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2187, "high": 0.2201, "low": 0.2172, "close": 0.2194, "volume": 75769.7, "close_time": 1764979199999, "quote_volume": 16576.33046, "trades": 428, "taker_buy_base": 23108.8, "taker_buy_quote": 5048.8857 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2192, "high": 0.2192, "low": 0.2175, "close": 0.2189, "volume": 28117.5, "close_time": 1764982799999, "quote_volume": 6143.03621, "trades": 397, "taker_buy_base": 19878.8, "taker_buy_quote": 4342.04446 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2187, "high": 0.2206, "low": 0.2187, "close": 0.2192, "volume": 109963.6, "close_time": 1764986399999, "quote_volume": 24136.67203, "trades": 458, "taker_buy_base": 49179.0, "taker_buy_quote": 10795.4799 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2189, "high": 0.2195, "low": 0.2178, "close": 0.2191, "volume": 61946.5, "close_time": 1764989999999, "quote_volume": 13539.6934, "trades": 454, "taker_buy_base": 24634.9, "taker_buy_quote": 5386.94152 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2192, "high": 0.2206, "low": 0.2192, "close": 0.2197, "volume": 31699.3, "close_time": 1764993599999, "quote_volume": 6973.65965, "trades": 398, "taker_buy_base": 15985.6, "taker_buy_quote": 3514.05164 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2196, "high": 0.2198, "low": 0.2176, "close": 0.2178, "volume": 20696.7, "close_time": 1764997199999, "quote_volume": 4521.69443, "trades": 215, "taker_buy_base": 3283.9, "taker_buy_quote": 718.48546 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2178, "high": 0.2183, "low": 0.2171, "close": 0.2171, "volume": 44489.5, "close_time": 1765000799999, "quote_volume": 9687.62897, "trades": 372, "taker_buy_base": 12151.0, "taker_buy_quote": 2648.69062 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2171, "high": 0.2179, "low": 0.2164, "close": 0.2174, "volume": 35589.7, "close_time": 1765004399999, "quote_volume": 7732.74542, "trades": 527, "taker_buy_base": 28042.1, "taker_buy_quote": 6093.52004 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2175, "high": 0.2177, "low": 0.2155, "close": 0.2163, "volume": 56199.7, "close_time": 1765007999999, "quote_volume": 12150.56376, "trades": 428, "taker_buy_base": 20992.8, "taker_buy_quote": 4541.6509 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2163, "high": 0.2168, "low": 0.2154, "close": 0.2154, "volume": 60943.1, "close_time": 1765011599999, "quote_volume": 13173.1156, "trades": 487, "taker_buy_base": 15118.9, "taker_buy_quote": 3270.2863 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2153, "high": 0.2178, "low": 0.2153, "close": 0.2166, "volume": 129944.0, "close_time": 1765015199999, "quote_volume": 28172.5779, "trades": 541, "taker_buy_base": 67606.7, "taker_buy_quote": 14657.65455 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2167, "high": 0.2175, "low": 0.2163, "close": 0.2168, "volume": 49450.1, "close_time": 1765018799999, "quote_volume": 10724.29646, "trades": 314, "taker_buy_base": 19619.4, "taker_buy_quote": 4255.48185 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2167, "high": 0.218, "low": 0.2161, "close": 0.2178, "volume": 41800.5, "close_time": 1765022399999, "quote_volume": 9068.13258, "trades": 334, "taker_buy_base": 15528.4, "taker_buy_quote": 3375.2802 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2177, "high": 0.2187, "low": 0.2172, "close": 0.2177, "volume": 64129.3, "close_time": 1765025999999, "quote_volume": 13973.85631, "trades": 422, "taker_buy_base": 48949.5, "taker_buy_quote": 10665.10913 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2177, "high": 0.2196, "low": 0.2175, "close": 0.2184, "volume": 92597.2, "close_time": 1765029599999, "quote_volume": 20214.95727, "trades": 721, "taker_buy_base": 58116.9, "taker_buy_quote": 12688.23106 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2183, "high": 0.2207, "low": 0.218, "close": 0.2192, "volume": 102384.4, "close_time": 1765033199999, "quote_volume": 22445.25856, "trades": 776, "taker_buy_base": 65747.0, "taker_buy_quote": 14405.91295 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2193, "high": 0.2194, "low": 0.2176, "close": 0.2185, "volume": 66691.4, "close_time": 1765036799999, "quote_volume": 14578.36223, "trades": 559, "taker_buy_base": 39240.4, "taker_buy_quote": 8579.74584 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2185, "high": 0.2209, "low": 0.2185, "close": 0.2205, "volume": 39915.2, "close_time": 1765040399999, "quote_volume": 8765.96034, "trades": 370, "taker_buy_base": 32135.6, "taker_buy_quote": 7053.92636 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2205, "high": 0.2229, "low": 0.2202, "close": 0.2229, "volume": 53530.2, "close_time": 1765043999999, "quote_volume": 11877.22012, "trades": 418, "taker_buy_base": 42721.4, "taker_buy_quote": 9484.79676 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2229, "high": 0.2235, "low": 0.2216, "close": 0.2219, "volume": 36796.4, "close_time": 1765047599999, "quote_volume": 8198.21902, "trades": 339, "taker_buy_base": 23672.5, "taker_buy_quote": 5276.77928 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2219, "high": 0.2228, "low": 0.2205, "close": 0.221, "volume": 115884.9, "close_time": 1765051199999, "quote_volume": 25703.30292, "trades": 606, "taker_buy_base": 39856.6, "taker_buy_quote": 8840.76275 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2211, "high": 0.2218, "low": 0.2206, "close": 0.221, "volume": 31974.8, "close_time": 1765054799999, "quote_volume": 7070.84261, "trades": 223, "taker_buy_base": 16985.7, "taker_buy_quote": 3757.88049 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.221, "high": 0.2242, "low": 0.2207, "close": 0.2218, "volume": 168805.4, "close_time": 1765058399999, "quote_volume": 37582.16671, "trades": 984, "taker_buy_base": 118765.6, "taker_buy_quote": 26438.05713 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2219, "high": 0.2224, "low": 0.2197, "close": 0.2199, "volume": 112922.5, "close_time": 1765061999999, "quote_volume": 24886.60567, "trades": 536, "taker_buy_base": 17990.7, "taker_buy_quote": 3983.21396 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2198, "high": 0.2203, "low": 0.2186, "close": 0.2199, "volume": 69500.2, "close_time": 1765065599999, "quote_volume": 15248.28282, "trades": 435, "taker_buy_base": 37006.9, "taker_buy_quote": 8124.13759 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.22, "high": 0.2201, "low": 0.2186, "close": 0.2199, "volume": 106597.8, "close_time": 1765069199999, "quote_volume": 23405.01954, "trades": 726, "taker_buy_base": 74951.2, "taker_buy_quote": 16463.06347 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2199, "high": 0.2205, "low": 0.2174, "close": 0.2175, "volume": 156131.2, "close_time": 1765072799999, "quote_volume": 34224.71409, "trades": 706, "taker_buy_base": 61573.0, "taker_buy_quote": 13493.27387 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2172, "high": 0.219, "low": 0.2172, "close": 0.2189, "volume": 25762.1, "close_time": 1765076399999, "quote_volume": 5616.2148, "trades": 319, "taker_buy_base": 8359.1, "taker_buy_quote": 1823.25833 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2188, "high": 0.2194, "low": 0.2184, "close": 0.2192, "volume": 11115.3, "close_time": 1765079999999, "quote_volume": 2433.36564, "trades": 227, "taker_buy_base": 3355.9, "taker_buy_quote": 734.63438 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2192, "high": 0.2192, "low": 0.2178, "close": 0.2179, "volume": 32645.7, "close_time": 1765083599999, "quote_volume": 7125.97586, "trades": 295, "taker_buy_base": 18940.9, "taker_buy_quote": 4133.01124 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2178, "high": 0.2188, "low": 0.2175, "close": 0.2182, "volume": 12703.6, "close_time": 1765087199999, "quote_volume": 2771.88305, "trades": 226, "taker_buy_base": 9711.4, "taker_buy_quote": 2119.26475 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2182, "high": 0.2206, "low": 0.2182, "close": 0.2198, "volume": 104823.3, "close_time": 1765090799999, "quote_volume": 23001.54697, "trades": 505, "taker_buy_base": 48475.3, "taker_buy_quote": 10642.8149 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2199, "high": 0.22, "low": 0.2164, "close": 0.2168, "volume": 321687.8, "close_time": 1765094399999, "quote_volume": 70454.77728, "trades": 1008, "taker_buy_base": 119011.3, "taker_buy_quote": 26072.42707 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2168, "high": 0.2174, "low": 0.2156, "close": 0.2172, "volume": 65112.3, "close_time": 1765097999999, "quote_volume": 14080.99721, "trades": 627, "taker_buy_base": 29255.6, "taker_buy_quote": 6334.77646 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2173, "high": 0.2176, "low": 0.2162, "close": 0.2172, "volume": 30984.8, "close_time": 1765101599999, "quote_volume": 6722.63093, "trades": 426, "taker_buy_base": 25503.1, "taker_buy_quote": 5532.84614 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2172, "high": 0.2173, "low": 0.2159, "close": 0.2162, "volume": 70741.1, "close_time": 1765105199999, "quote_volume": 15332.34359, "trades": 571, "taker_buy_base": 37530.1, "taker_buy_quote": 8135.68389 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2162, "high": 0.2185, "low": 0.2162, "close": 0.2165, "volume": 84065.2, "close_time": 1765108799999, "quote_volume": 18277.66279, "trades": 659, "taker_buy_base": 34309.4, "taker_buy_quote": 7456.94307 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2165, "high": 0.2168, "low": 0.2154, "close": 0.2162, "volume": 77751.0, "close_time": 1765112399999, "quote_volume": 16803.38938, "trades": 687, "taker_buy_base": 44250.2, "taker_buy_quote": 9561.24733 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2163, "high": 0.2165, "low": 0.2124, "close": 0.213, "volume": 152336.8, "close_time": 1765115999999, "quote_volume": 32552.74226, "trades": 1093, "taker_buy_base": 48648.1, "taker_buy_quote": 10398.35526 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2073, "close": 0.2092, "volume": 312586.9, "close_time": 1765119599999, "quote_volume": 65721.97044, "trades": 2096, "taker_buy_base": 180246.5, "taker_buy_quote": 37916.74619 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2091, "high": 0.2166, "low": 0.2089, "close": 0.2162, "volume": 159795.3, "close_time": 1765123199999, "quote_volume": 34024.85359, "trades": 1426, "taker_buy_base": 83345.4, "taker_buy_quote": 17795.46215 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2161, "high": 0.2161, "low": 0.2131, "close": 0.2148, "volume": 46137.3, "close_time": 1765126799999, "quote_volume": 9894.89614, "trades": 531, "taker_buy_base": 19696.0, "taker_buy_quote": 4225.84888 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.215, "high": 0.2207, "low": 0.2141, "close": 0.219, "volume": 100377.4, "close_time": 1765130399999, "quote_volume": 21880.13269, "trades": 1170, "taker_buy_base": 48179.7, "taker_buy_quote": 10501.44217 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.219, "high": 0.2208, "low": 0.219, "close": 0.2198, "volume": 62455.1, "close_time": 1765133999999, "quote_volume": 13730.22134, "trades": 578, "taker_buy_base": 33943.3, "taker_buy_quote": 7468.89819 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2198, "high": 0.2201, "low": 0.2181, "close": 0.2194, "volume": 68788.3, "close_time": 1765137599999, "quote_volume": 15069.12036, "trades": 584, "taker_buy_base": 27926.1, "taker_buy_quote": 6121.20921 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2194, "high": 0.2202, "low": 0.2189, "close": 0.22, "volume": 20011.9, "close_time": 1765141199999, "quote_volume": 4392.44896, "trades": 228, "taker_buy_base": 7642.1, "taker_buy_quote": 1678.72428 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2201, "high": 0.2202, "low": 0.2153, "close": 0.2167, "volume": 49234.1, "close_time": 1765144799999, "quote_volume": 10717.34528, "trades": 472, "taker_buy_base": 12431.0, "taker_buy_quote": 2708.09211 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2166, "high": 0.2166, "low": 0.2101, "close": 0.214, "volume": 167187.6, "close_time": 1765148399999, "quote_volume": 35591.66324, "trades": 1383, "taker_buy_base": 69400.4, "taker_buy_quote": 14770.54863 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2139, "high": 0.2153, "low": 0.2127, "close": 0.2147, "volume": 50461.7, "close_time": 1765151999999, "quote_volume": 10831.87361, "trades": 622, "taker_buy_base": 24450.9, "taker_buy_quote": 5246.6082 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2124, "close": 0.2124, "volume": 101121.6, "close_time": 1765155599999, "quote_volume": 21599.12997, "trades": 684, "taker_buy_base": 25812.0, "taker_buy_quote": 5517.27538 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2125, "high": 0.2182, "low": 0.2124, "close": 0.2161, "volume": 48386.1, "close_time": 1765159199999, "quote_volume": 10406.02638, "trades": 571, "taker_buy_base": 31793.9, "taker_buy_quote": 6834.67109 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.216, "high": 0.2168, "low": 0.2154, "close": 0.2166, "volume": 97758.0, "close_time": 1765162799999, "quote_volume": 21106.64092, "trades": 561, "taker_buy_base": 53691.6, "taker_buy_quote": 11594.90131 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2166, "high": 0.2184, "low": 0.2163, "close": 0.2178, "volume": 57225.4, "close_time": 1765166399999, "quote_volume": 12441.99152, "trades": 453, "taker_buy_base": 33498.5, "taker_buy_quote": 7283.66761 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2178, "high": 0.2201, "low": 0.2172, "close": 0.2183, "volume": 57334.9, "close_time": 1765169999999, "quote_volume": 12529.85009, "trades": 385, "taker_buy_base": 28383.5, "taker_buy_quote": 6208.92649 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2182, "high": 0.2186, "low": 0.2169, "close": 0.2173, "volume": 142818.5, "close_time": 1765173599999, "quote_volume": 31113.40641, "trades": 409, "taker_buy_base": 69444.9, "taker_buy_quote": 15124.03991 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2174, "high": 0.2188, "low": 0.2165, "close": 0.2182, "volume": 82964.5, "close_time": 1765177199999, "quote_volume": 18042.0865, "trades": 322, "taker_buy_base": 51043.1, "taker_buy_quote": 11100.26214 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2181, "high": 0.2187, "low": 0.2177, "close": 0.2181, "volume": 28571.5, "close_time": 1765180799999, "quote_volume": 6233.49386, "trades": 202, "taker_buy_base": 9528.5, "taker_buy_quote": 2080.34653 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2182, "high": 0.2192, "low": 0.2177, "close": 0.2187, "volume": 27702.5, "close_time": 1765184399999, "quote_volume": 6051.99436, "trades": 277, "taker_buy_base": 15447.8, "taker_buy_quote": 3375.70105 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2187, "high": 0.2224, "low": 0.2185, "close": 0.2188, "volume": 215839.0, "close_time": 1765187999999, "quote_volume": 47496.76712, "trades": 686, "taker_buy_base": 112945.0, "taker_buy_quote": 24867.07915 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2189, "high": 0.2198, "low": 0.2186, "close": 0.2193, "volume": 41353.5, "close_time": 1765191599999, "quote_volume": 9073.55651, "trades": 210, "taker_buy_base": 30037.6, "taker_buy_quote": 6593.50552 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2194, "high": 0.2196, "low": 0.2168, "close": 0.2178, "volume": 128498.2, "close_time": 1765195199999, "quote_volume": 28060.18505, "trades": 447, "taker_buy_base": 51935.0, "taker_buy_quote": 11336.86626 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2171, "close": 0.2182, "volume": 53066.5, "close_time": 1765198799999, "quote_volume": 11547.2567, "trades": 320, "taker_buy_base": 16858.1, "taker_buy_quote": 3668.68728 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2181, "high": 0.219, "low": 0.2174, "close": 0.2176, "volume": 38532.4, "close_time": 1765202399999, "quote_volume": 8405.21197, "trades": 357, "taker_buy_base": 25072.3, "taker_buy_quote": 5470.08586 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2176, "high": 0.2193, "low": 0.2155, "close": 0.2165, "volume": 138413.8, "close_time": 1765205999999, "quote_volume": 30090.16575, "trades": 840, "taker_buy_base": 58984.2, "taker_buy_quote": 12832.58787 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2164, "high": 0.2169, "low": 0.2137, "close": 0.2154, "volume": 84207.1, "close_time": 1765209599999, "quote_volume": 18130.5049, "trades": 786, "taker_buy_base": 53149.0, "taker_buy_quote": 11447.80769 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2152, "high": 0.2179, "low": 0.2139, "close": 0.2146, "volume": 184893.4, "close_time": 1765213199999, "quote_volume": 39843.35978, "trades": 858, "taker_buy_base": 93466.6, "taker_buy_quote": 20173.42164 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2147, "high": 0.2156, "low": 0.2119, "close": 0.2136, "volume": 58366.0, "close_time": 1765216799999, "quote_volume": 12477.60611, "trades": 481, "taker_buy_base": 17419.2, "taker_buy_quote": 3724.77127 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2136, "high": 0.2146, "low": 0.2112, "close": 0.2119, "volume": 57182.4, "close_time": 1765220399999, "quote_volume": 12179.59934, "trades": 489, "taker_buy_base": 28568.9, "taker_buy_quote": 6100.54408 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.212, "high": 0.2142, "low": 0.2115, "close": 0.2133, "volume": 56500.6, "close_time": 1765223999999, "quote_volume": 12019.55037, "trades": 552, "taker_buy_base": 30583.9, "taker_buy_quote": 6508.4262 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2134, "high": 0.2161, "low": 0.2134, "close": 0.2154, "volume": 66496.8, "close_time": 1765227599999, "quote_volume": 14251.74431, "trades": 317, "taker_buy_base": 30849.6, "taker_buy_quote": 6620.29153 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2154, "high": 0.2162, "low": 0.2147, "close": 0.216, "volume": 51641.3, "close_time": 1765231199999, "quote_volume": 11133.9345, "trades": 247, "taker_buy_base": 15820.3, "taker_buy_quote": 3412.9798 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.216, "high": 0.2161, "low": 0.2137, "close": 0.2141, "volume": 70608.3, "close_time": 1765234799999, "quote_volume": 15188.64063, "trades": 313, "taker_buy_base": 29965.2, "taker_buy_quote": 6432.88538 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2142, "high": 0.2152, "low": 0.2135, "close": 0.215, "volume": 32394.7, "close_time": 1765238399999, "quote_volume": 6934.98124, "trades": 245, "taker_buy_base": 18518.9, "taker_buy_quote": 3965.27129 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.215, "high": 0.2157, "low": 0.2139, "close": 0.214, "volume": 65111.7, "close_time": 1765241999999, "quote_volume": 13982.40453, "trades": 270, "taker_buy_base": 26061.7, "taker_buy_quote": 5593.39221 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2139, "high": 0.2143, "low": 0.2101, "close": 0.211, "volume": 200192.9, "close_time": 1765245599999, "quote_volume": 42328.35754, "trades": 585, "taker_buy_base": 65978.3, "taker_buy_quote": 13937.98976 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.211, "high": 0.2116, "low": 0.2101, "close": 0.2103, "volume": 182389.1, "close_time": 1765249199999, "quote_volume": 38467.25796, "trades": 499, "taker_buy_base": 70412.2, "taker_buy_quote": 14856.11906 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2101, "high": 0.2123, "low": 0.2094, "close": 0.2123, "volume": 53923.1, "close_time": 1765252799999, "quote_volume": 11341.28863, "trades": 444, "taker_buy_base": 32508.4, "taker_buy_quote": 6839.32311 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2094, "close": 0.2098, "volume": 24791.7, "close_time": 1765256399999, "quote_volume": 5219.11158, "trades": 192, "taker_buy_base": 8588.0, "taker_buy_quote": 1802.94558 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2098, "high": 0.2116, "low": 0.2088, "close": 0.2102, "volume": 85582.7, "close_time": 1765259999999, "quote_volume": 17973.1728, "trades": 338, "taker_buy_base": 54260.3, "taker_buy_quote": 11394.24455 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2101, "high": 0.2113, "low": 0.2099, "close": 0.2108, "volume": 75236.8, "close_time": 1765263599999, "quote_volume": 15851.12227, "trades": 391, "taker_buy_base": 60574.3, "taker_buy_quote": 12762.08057 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2109, "high": 0.213, "low": 0.2109, "close": 0.2122, "volume": 114534.7, "close_time": 1765267199999, "quote_volume": 24286.92615, "trades": 524, "taker_buy_base": 68215.4, "taker_buy_quote": 14460.11373 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2122, "high": 0.2126, "low": 0.2108, "close": 0.212, "volume": 54467.7, "close_time": 1765270799999, "quote_volume": 11535.59929, "trades": 682, "taker_buy_base": 27800.9, "taker_buy_quote": 5883.54885 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2119, "high": 0.2122, "low": 0.2111, "close": 0.2121, "volume": 22930.9, "close_time": 1765274399999, "quote_volume": 4857.08002, "trades": 206, "taker_buy_base": 19768.3, "taker_buy_quote": 4187.9655 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2119, "high": 0.2131, "low": 0.2111, "close": 0.2122, "volume": 78266.8, "close_time": 1765277999999, "quote_volume": 16595.38902, "trades": 589, "taker_buy_base": 29625.6, "taker_buy_quote": 6289.61442 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2121, "high": 0.213, "low": 0.2118, "close": 0.212, "volume": 95245.9, "close_time": 1765281599999, "quote_volume": 20219.52001, "trades": 291, "taker_buy_base": 46627.5, "taker_buy_quote": 9905.77398 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.212, "high": 0.2145, "low": 0.2118, "close": 0.2141, "volume": 102942.5, "close_time": 1765285199999, "quote_volume": 21952.13454, "trades": 535, "taker_buy_base": 80712.4, "taker_buy_quote": 17210.69654 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2142, "high": 0.2145, "low": 0.2129, "close": 0.2141, "volume": 111552.6, "close_time": 1765288799999, "quote_volume": 23831.08657, "trades": 455, "taker_buy_base": 61540.6, "taker_buy_quote": 13147.3668 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2141, "high": 0.215, "low": 0.2121, "close": 0.2138, "volume": 120948.7, "close_time": 1765292399999, "quote_volume": 25823.95176, "trades": 526, "taker_buy_base": 46501.1, "taker_buy_quote": 9937.8202 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2139, "high": 0.2206, "low": 0.2138, "close": 0.2205, "volume": 265563.3, "close_time": 1765295999999, "quote_volume": 57671.05223, "trades": 1689, "taker_buy_base": 146239.2, "taker_buy_quote": 31731.68288 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2203, "high": 0.2236, "low": 0.22, "close": 0.2228, "volume": 267227.8, "close_time": 1765299599999, "quote_volume": 59271.88594, "trades": 1407, "taker_buy_base": 118327.2, "taker_buy_quote": 26242.03476 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2228, "high": 0.2243, "low": 0.2216, "close": 0.2218, "volume": 148435.9, "close_time": 1765303199999, "quote_volume": 33068.01213, "trades": 822, "taker_buy_base": 62240.6, "taker_buy_quote": 13846.39739 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2219, "high": 0.2225, "low": 0.2212, "close": 0.2217, "volume": 36601.7, "close_time": 1765306799999, "quote_volume": 8121.43497, "trades": 241, "taker_buy_base": 15977.9, "taker_buy_quote": 3545.18604 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2218, "high": 0.2234, "low": 0.2207, "close": 0.2229, "volume": 279944.5, "close_time": 1765310399999, "quote_volume": 62409.75556, "trades": 429, "taker_buy_base": 158082.7, "taker_buy_quote": 35235.17503 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.223, "high": 0.2235, "low": 0.2201, "close": 0.2217, "volume": 131646.5, "close_time": 1765313999999, "quote_volume": 29262.53577, "trades": 680, "taker_buy_base": 54698.0, "taker_buy_quote": 12162.88414 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2218, "high": 0.222, "low": 0.2185, "close": 0.2204, "volume": 80110.0, "close_time": 1765317599999, "quote_volume": 17672.21874, "trades": 419, "taker_buy_base": 32404.0, "taker_buy_quote": 7136.12973 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2204, "high": 0.2262, "low": 0.2203, "close": 0.2251, "volume": 221082.4, "close_time": 1765321199999, "quote_volume": 49535.31879, "trades": 632, "taker_buy_base": 143736.0, "taker_buy_quote": 32167.45754 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2251, "high": 0.2255, "low": 0.2242, "close": 0.2244, "volume": 54797.1, "close_time": 1765324799999, "quote_volume": 12325.96839, "trades": 207, "taker_buy_base": 33483.2, "taker_buy_quote": 7534.8909 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2243, "high": 0.225, "low": 0.2199, "close": 0.2201, "volume": 156318.6, "close_time": 1765328399999, "quote_volume": 34689.01932, "trades": 486, "taker_buy_base": 53356.6, "taker_buy_quote": 11814.26189 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.22, "high": 0.2204, "low": 0.2186, "close": 0.2195, "volume": 45597.0, "close_time": 1765331999999, "quote_volume": 10007.40319, "trades": 187, "taker_buy_base": 32874.4, "taker_buy_quote": 7213.95374 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2193, "high": 0.2197, "low": 0.2186, "close": 0.2194, "volume": 10475.1, "close_time": 1765335599999, "quote_volume": 2296.98677, "trades": 125, "taker_buy_base": 3319.0, "taker_buy_quote": 727.64718 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2195, "high": 0.2199, "low": 0.219, "close": 0.2197, "volume": 63406.2, "close_time": 1765339199999, "quote_volume": 13905.20289, "trades": 97, "taker_buy_base": 32571.1, "taker_buy_quote": 7144.99357 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2197, "high": 0.2206, "low": 0.2196, "close": 0.22, "volume": 24463.7, "close_time": 1765342799999, "quote_volume": 5381.68699, "trades": 150, "taker_buy_base": 19168.5, "taker_buy_quote": 4217.064 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2199, "high": 0.2209, "low": 0.2199, "close": 0.2205, "volume": 28406.3, "close_time": 1765346399999, "quote_volume": 6257.02984, "trades": 134, "taker_buy_base": 14912.8, "taker_buy_quote": 3285.91609 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2205, "high": 0.2212, "low": 0.22, "close": 0.2212, "volume": 42590.7, "close_time": 1765349999999, "quote_volume": 9390.78496, "trades": 187, "taker_buy_base": 22656.1, "taker_buy_quote": 4999.5775 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2208, "high": 0.2218, "low": 0.2191, "close": 0.2214, "volume": 315181.7, "close_time": 1765353599999, "quote_volume": 69658.34863, "trades": 463, "taker_buy_base": 205919.2, "taker_buy_quote": 45553.96831 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2213, "high": 0.2229, "low": 0.2193, "close": 0.2193, "volume": 214711.4, "close_time": 1765357199999, "quote_volume": 47474.44069, "trades": 741, "taker_buy_base": 101200.5, "taker_buy_quote": 22423.10956 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2193, "high": 0.2193, "low": 0.2163, "close": 0.2182, "volume": 213934.5, "close_time": 1765360799999, "quote_volume": 46573.32162, "trades": 526, "taker_buy_base": 94144.3, "taker_buy_quote": 20483.62082 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2179, "high": 0.2196, "low": 0.2159, "close": 0.2162, "volume": 169409.0, "close_time": 1765364399999, "quote_volume": 36777.19041, "trades": 523, "taker_buy_base": 107733.4, "taker_buy_quote": 23402.43839 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2161, "high": 0.2167, "low": 0.2142, "close": 0.2146, "volume": 700624.3, "close_time": 1765367999999, "quote_volume": 150798.80532, "trades": 745, "taker_buy_base": 298722.2, "taker_buy_quote": 64252.03257 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2147, "high": 0.2148, "low": 0.2139, "close": 0.2147, "volume": 61057.6, "close_time": 1765371599999, "quote_volume": 13084.65774, "trades": 402, "taker_buy_base": 36439.3, "taker_buy_quote": 7811.07839 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2146, "high": 0.2154, "low": 0.2145, "close": 0.2154, "volume": 50110.0, "close_time": 1765375199999, "quote_volume": 10775.32791, "trades": 219, "taker_buy_base": 36158.4, "taker_buy_quote": 7774.8138 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2155, "high": 0.2161, "low": 0.2143, "close": 0.2151, "volume": 84669.7, "close_time": 1765378799999, "quote_volume": 18221.40137, "trades": 439, "taker_buy_base": 48449.9, "taker_buy_quote": 10421.16612 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2151, "high": 0.2164, "low": 0.214, "close": 0.215, "volume": 89300.1, "close_time": 1765382399999, "quote_volume": 19221.22307, "trades": 437, "taker_buy_base": 62230.5, "taker_buy_quote": 13397.8027 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2151, "high": 0.2168, "low": 0.2147, "close": 0.216, "volume": 49703.9, "close_time": 1765385999999, "quote_volume": 10737.53, "trades": 271, "taker_buy_base": 29029.3, "taker_buy_quote": 6273.81284 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.216, "high": 0.2175, "low": 0.2158, "close": 0.2163, "volume": 33415.2, "close_time": 1765389599999, "quote_volume": 7245.20567, "trades": 213, "taker_buy_base": 24867.3, "taker_buy_quote": 5395.11731 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2163, "high": 0.2194, "low": 0.2157, "close": 0.217, "volume": 67419.1, "close_time": 1765393199999, "quote_volume": 14639.36283, "trades": 523, "taker_buy_base": 36824.6, "taker_buy_quote": 7998.01156 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.217, "high": 0.2205, "low": 0.2144, "close": 0.2188, "volume": 528896.7, "close_time": 1765396799999, "quote_volume": 115203.901, "trades": 2661, "taker_buy_base": 290123.2, "taker_buy_quote": 63214.713 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2188, "high": 0.2224, "low": 0.2157, "close": 0.2158, "volume": 348083.6, "close_time": 1765400399999, "quote_volume": 76442.51265, "trades": 2035, "taker_buy_base": 176619.8, "taker_buy_quote": 38866.09288 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2157, "high": 0.2163, "low": 0.2123, "close": 0.2129, "volume": 142433.2, "close_time": 1765403999999, "quote_volume": 30576.06888, "trades": 852, "taker_buy_base": 60702.8, "taker_buy_quote": 13058.34478 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2129, "high": 0.2144, "low": 0.2105, "close": 0.2142, "volume": 131432.6, "close_time": 1765407599999, "quote_volume": 27911.47424, "trades": 623, "taker_buy_base": 58005.9, "taker_buy_quote": 12320.28665 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2141, "high": 0.2143, "low": 0.2121, "close": 0.2124, "volume": 239486.8, "close_time": 1765411199999, "quote_volume": 51017.99596, "trades": 574, "taker_buy_base": 143560.2, "taker_buy_quote": 30570.40699 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2124, "high": 0.2126, "low": 0.2074, "close": 0.2077, "volume": 207817.5, "close_time": 1765414799999, "quote_volume": 43554.63502, "trades": 842, "taker_buy_base": 80511.9, "taker_buy_quote": 16862.37929 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2075, "high": 0.2078, "low": 0.2045, "close": 0.2045, "volume": 185565.9, "close_time": 1765418399999, "quote_volume": 38189.17359, "trades": 702, "taker_buy_base": 47517.9, "taker_buy_quote": 9777.80268 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2044, "high": 0.2048, "low": 0.2029, "close": 0.2042, "volume": 116793.0, "close_time": 1765421999999, "quote_volume": 23813.04376, "trades": 350, "taker_buy_base": 80084.7, "taker_buy_quote": 16328.03597 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.204, "high": 0.2041, "low": 0.2011, "close": 0.2024, "volume": 191682.4, "close_time": 1765425599999, "quote_volume": 38780.8908, "trades": 450, "taker_buy_base": 91220.0, "taker_buy_quote": 18475.05972 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2022, "high": 0.2047, "low": 0.2008, "close": 0.2041, "volume": 241598.8, "close_time": 1765429199999, "quote_volume": 48964.6711, "trades": 577, "taker_buy_base": 149156.3, "taker_buy_quote": 30257.04625 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2041, "high": 0.2041, "low": 0.203, "close": 0.2035, "volume": 92748.4, "close_time": 1765432799999, "quote_volume": 18867.16462, "trades": 246, "taker_buy_base": 38186.3, "taker_buy_quote": 7771.00264 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2033, "high": 0.2033, "low": 0.2024, "close": 0.2026, "volume": 78399.6, "close_time": 1765436399999, "quote_volume": 15904.88863, "trades": 295, "taker_buy_base": 31305.7, "taker_buy_quote": 6352.39111 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2026, "high": 0.2031, "low": 0.2019, "close": 0.203, "volume": 177090.1, "close_time": 1765439999999, "quote_volume": 35877.90664, "trades": 353, "taker_buy_base": 104572.2, "taker_buy_quote": 21184.21526 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.203, "high": 0.203, "low": 0.2014, "close": 0.2023, "volume": 79029.3, "close_time": 1765443599999, "quote_volume": 15979.5658, "trades": 202, "taker_buy_base": 18295.7, "taker_buy_quote": 3695.40368 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2023, "high": 0.203, "low": 0.2022, "close": 0.2024, "volume": 28010.4, "close_time": 1765447199999, "quote_volume": 5675.59289, "trades": 129, "taker_buy_base": 17396.9, "taker_buy_quote": 3525.32024 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2025, "high": 0.2036, "low": 0.2023, "close": 0.203, "volume": 143564.8, "close_time": 1765450799999, "quote_volume": 29166.78918, "trades": 200, "taker_buy_base": 66534.7, "taker_buy_quote": 13511.4135 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2028, "high": 0.2047, "low": 0.2027, "close": 0.2037, "volume": 116865.1, "close_time": 1765454399999, "quote_volume": 23819.71182, "trades": 317, "taker_buy_base": 56166.8, "taker_buy_quote": 11446.78727 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2037, "high": 0.2042, "low": 0.203, "close": 0.2038, "volume": 71801.8, "close_time": 1765457999999, "quote_volume": 14629.87084, "trades": 251, "taker_buy_base": 22593.3, "taker_buy_quote": 4605.2316 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2039, "high": 0.2042, "low": 0.203, "close": 0.2036, "volume": 23090.1, "close_time": 1765461599999, "quote_volume": 4701.12994, "trades": 179, "taker_buy_base": 4469.6, "taker_buy_quote": 910.14873 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2037, "high": 0.2044, "low": 0.202, "close": 0.2033, "volume": 142771.1, "close_time": 1765465199999, "quote_volume": 29026.61124, "trades": 380, "taker_buy_base": 61121.7, "taker_buy_quote": 12444.18714 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2029, "high": 0.2045, "low": 0.2011, "close": 0.2021, "volume": 203344.3, "close_time": 1765468799999, "quote_volume": 41201.02785, "trades": 506, "taker_buy_base": 113781.1, "taker_buy_quote": 23068.81354 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2019, "high": 0.2031, "low": 0.2005, "close": 0.2016, "volume": 124016.0, "close_time": 1765472399999, "quote_volume": 24973.39068, "trades": 363, "taker_buy_base": 47393.2, "taker_buy_quote": 9554.07172 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.202, "high": 0.2037, "low": 0.2013, "close": 0.2032, "volume": 50710.3, "close_time": 1765475999999, "quote_volume": 10277.97888, "trades": 225, "taker_buy_base": 42302.0, "taker_buy_quote": 8570.87441 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2027, "high": 0.2061, "low": 0.2026, "close": 0.2046, "volume": 96625.1, "close_time": 1765479599999, "quote_volume": 19777.42958, "trades": 446, "taker_buy_base": 45864.4, "taker_buy_quote": 9390.83723 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2047, "high": 0.2062, "low": 0.2035, "close": 0.2035, "volume": 135492.6, "close_time": 1765483199999, "quote_volume": 27730.64232, "trades": 309, "taker_buy_base": 56593.2, "taker_buy_quote": 11599.7589 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2037, "high": 0.2055, "low": 0.2031, "close": 0.2054, "volume": 43819.9, "close_time": 1765486799999, "quote_volume": 8936.96746, "trades": 137, "taker_buy_base": 18752.9, "taker_buy_quote": 3828.68635 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.206, "high": 0.2094, "low": 0.2053, "close": 0.208, "volume": 130219.2, "close_time": 1765490399999, "quote_volume": 27087.07658, "trades": 450, "taker_buy_base": 84046.9, "taker_buy_quote": 17493.45276 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2085, "high": 0.2085, "low": 0.2056, "close": 0.2063, "volume": 32149.5, "close_time": 1765493999999, "quote_volume": 6663.08119, "trades": 104, "taker_buy_base": 23467.5, "taker_buy_quote": 4861.8056 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2067, "high": 0.2079, "low": 0.2052, "close": 0.2075, "volume": 35226.5, "close_time": 1765497599999, "quote_volume": 7268.90249, "trades": 111, "taker_buy_base": 25713.0, "taker_buy_quote": 5304.05557 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2078, "high": 0.2079, "low": 0.2034, "close": 0.2035, "volume": 210374.8, "close_time": 1765501199999, "quote_volume": 43317.32339, "trades": 302, "taker_buy_base": 109446.1, "taker_buy_quote": 22541.05845 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2037, "high": 0.2067, "low": 0.2036, "close": 0.2054, "volume": 76115.8, "close_time": 1765504799999, "quote_volume": 15629.28556, "trades": 365, "taker_buy_base": 45347.2, "taker_buy_quote": 9311.40437 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2056, "high": 0.2073, "low": 0.2055, "close": 0.2067, "volume": 10421.0, "close_time": 1765508399999, "quote_volume": 2151.8055, "trades": 95, "taker_buy_base": 6585.0, "taker_buy_quote": 1359.82249 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2066, "high": 0.2068, "low": 0.205, "close": 0.2064, "volume": 38158.0, "close_time": 1765511999999, "quote_volume": 7850.07684, "trades": 210, "taker_buy_base": 8107.3, "taker_buy_quote": 1669.54992 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2064, "high": 0.207, "low": 0.2059, "close": 0.2061, "volume": 33267.3, "close_time": 1765515599999, "quote_volume": 6868.16814, "trades": 141, "taker_buy_base": 23093.8, "taker_buy_quote": 4768.69687 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.206, "high": 0.2068, "low": 0.2049, "close": 0.2067, "volume": 57663.0, "close_time": 1765519199999, "quote_volume": 11862.29566, "trades": 277, "taker_buy_base": 21822.3, "taker_buy_quote": 4496.68741 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2066, "high": 0.2071, "low": 0.2057, "close": 0.2059, "volume": 21630.7, "close_time": 1765522799999, "quote_volume": 4463.79022, "trades": 83, "taker_buy_base": 9333.5, "taker_buy_quote": 1926.62117 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2056, "high": 0.2061, "low": 0.2045, "close": 0.2058, "volume": 114738.7, "close_time": 1765526399999, "quote_volume": 23562.82227, "trades": 258, "taker_buy_base": 77708.3, "taker_buy_quote": 15959.21973 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2058, "high": 0.2066, "low": 0.2055, "close": 0.2061, "volume": 68855.2, "close_time": 1765529999999, "quote_volume": 14185.47143, "trades": 143, "taker_buy_base": 18951.5, "taker_buy_quote": 3905.29654 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2064, "high": 0.2091, "low": 0.2064, "close": 0.209, "volume": 111011.5, "close_time": 1765533599999, "quote_volume": 23019.25648, "trades": 390, "taker_buy_base": 44092.9, "taker_buy_quote": 9150.78586 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2089, "high": 0.2096, "low": 0.2088, "close": 0.2093, "volume": 65702.8, "close_time": 1765537199999, "quote_volume": 13738.4722, "trades": 319, "taker_buy_base": 53908.3, "taker_buy_quote": 11270.5261 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2072, "close": 0.2073, "volume": 78883.7, "close_time": 1765540799999, "quote_volume": 16429.36736, "trades": 262, "taker_buy_base": 22151.3, "taker_buy_quote": 4611.86368 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2074, "high": 0.2084, "low": 0.2073, "close": 0.2082, "volume": 22154.6, "close_time": 1765544399999, "quote_volume": 4604.7921, "trades": 120, "taker_buy_base": 14358.6, "taker_buy_quote": 2983.79555 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2079, "high": 0.2083, "low": 0.2073, "close": 0.2076, "volume": 14925.8, "close_time": 1765547999999, "quote_volume": 3100.67807, "trades": 65, "taker_buy_base": 11230.4, "taker_buy_quote": 2332.61869 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2076, "high": 0.2088, "low": 0.207, "close": 0.2081, "volume": 166416.2, "close_time": 1765551599999, "quote_volume": 34600.97048, "trades": 408, "taker_buy_base": 52453.6, "taker_buy_quote": 10898.75512 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2078, "high": 0.2083, "low": 0.1969, "close": 0.1983, "volume": 710496.3, "close_time": 1765555199999, "quote_volume": 144259.92914, "trades": 1315, "taker_buy_base": 340444.9, "taker_buy_quote": 69195.60629 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1984, "high": 0.1991, "low": 0.196, "close": 0.1973, "volume": 402673.6, "close_time": 1765558799999, "quote_volume": 79458.34326, "trades": 461, "taker_buy_base": 185034.1, "taker_buy_quote": 36540.85897 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1975, "high": 0.1998, "low": 0.197, "close": 0.1975, "volume": 91381.7, "close_time": 1765562399999, "quote_volume": 18100.98666, "trades": 183, "taker_buy_base": 36813.4, "taker_buy_quote": 7293.56845 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1974, "high": 0.2005, "low": 0.1974, "close": 0.1992, "volume": 156891.9, "close_time": 1765565999999, "quote_volume": 31225.94073, "trades": 462, "taker_buy_base": 106927.1, "taker_buy_quote": 21265.46448 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1981, "close": 0.1986, "volume": 44647.3, "close_time": 1765569599999, "quote_volume": 8874.9704, "trades": 209, "taker_buy_base": 37045.7, "taker_buy_quote": 7364.80356 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.199, "high": 0.1999, "low": 0.1988, "close": 0.1996, "volume": 61164.8, "close_time": 1765573199999, "quote_volume": 12197.5504, "trades": 251, "taker_buy_base": 23359.4, "taker_buy_quote": 4657.48507 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1999, "high": 0.2013, "low": 0.1998, "close": 0.2008, "volume": 90149.5, "close_time": 1765576799999, "quote_volume": 18074.55647, "trades": 300, "taker_buy_base": 55989.0, "taker_buy_quote": 11231.5904 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2007, "high": 0.2027, "low": 0.2007, "close": 0.2021, "volume": 69085.6, "close_time": 1765580399999, "quote_volume": 13950.52419, "trades": 193, "taker_buy_base": 56157.7, "taker_buy_quote": 11342.60042 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2021, "high": 0.2022, "low": 0.2006, "close": 0.2006, "volume": 25027.8, "close_time": 1765583999999, "quote_volume": 5037.6612, "trades": 115, "taker_buy_base": 7055.5, "taker_buy_quote": 1420.79704 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2008, "high": 0.2013, "low": 0.2006, "close": 0.201, "volume": 20245.7, "close_time": 1765587599999, "quote_volume": 4069.10246, "trades": 72, "taker_buy_base": 12125.4, "taker_buy_quote": 2436.42121 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2009, "high": 0.201, "low": 0.2, "close": 0.2002, "volume": 18855.3, "close_time": 1765591199999, "quote_volume": 3781.29225, "trades": 79, "taker_buy_base": 10280.5, "taker_buy_quote": 2061.34356 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2004, "high": 0.2008, "low": 0.1996, "close": 0.2001, "volume": 166595.0, "close_time": 1765594799999, "quote_volume": 33396.84092, "trades": 168, "taker_buy_base": 113406.8, "taker_buy_quote": 22733.87125 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2001, "high": 0.2014, "low": 0.2, "close": 0.2007, "volume": 153806.1, "close_time": 1765598399999, "quote_volume": 30871.26116, "trades": 222, "taker_buy_base": 91553.0, "taker_buy_quote": 18378.39377 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2007, "high": 0.2016, "low": 0.2006, "close": 0.2011, "volume": 83061.1, "close_time": 1765601999999, "quote_volume": 16707.16783, "trades": 122, "taker_buy_base": 50411.7, "taker_buy_quote": 10148.8682 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2011, "high": 0.2012, "low": 0.1993, "close": 0.1995, "volume": 62165.8, "close_time": 1765605599999, "quote_volume": 12481.17413, "trades": 104, "taker_buy_base": 38450.7, "taker_buy_quote": 7719.30988 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1996, "high": 0.2004, "low": 0.1989, "close": 0.2001, "volume": 169534.8, "close_time": 1765609199999, "quote_volume": 33887.80452, "trades": 197, "taker_buy_base": 139226.4, "taker_buy_quote": 27838.21246 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2003, "high": 0.2074, "low": 0.2002, "close": 0.2037, "volume": 436387.6, "close_time": 1765612799999, "quote_volume": 88817.4573, "trades": 738, "taker_buy_base": 244645.6, "taker_buy_quote": 49653.08429 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2038, "high": 0.2043, "low": 0.2022, "close": 0.2033, "volume": 211650.6, "close_time": 1765616399999, "quote_volume": 43062.92091, "trades": 435, "taker_buy_base": 166240.8, "taker_buy_quote": 33832.67997 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2034, "high": 0.2037, "low": 0.2029, "close": 0.203, "volume": 31335.0, "close_time": 1765619999999, "quote_volume": 6370.7215, "trades": 89, "taker_buy_base": 15709.9, "taker_buy_quote": 3192.55335 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.203, "high": 0.2052, "low": 0.203, "close": 0.2043, "volume": 168113.2, "close_time": 1765623599999, "quote_volume": 34348.37118, "trades": 242, "taker_buy_base": 118717.6, "taker_buy_quote": 24253.302 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2045, "high": 0.2048, "low": 0.2032, "close": 0.2033, "volume": 36707.4, "close_time": 1765627199999, "quote_volume": 7492.77805, "trades": 120, "taker_buy_base": 8934.4, "taker_buy_quote": 1824.16683 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2033, "high": 0.2043, "low": 0.203, "close": 0.2035, "volume": 80164.2, "close_time": 1765630799999, "quote_volume": 16318.10625, "trades": 170, "taker_buy_base": 42855.8, "taker_buy_quote": 8725.68861 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2035, "high": 0.2039, "low": 0.2031, "close": 0.2033, "volume": 17226.9, "close_time": 1765634399999, "quote_volume": 3505.96063, "trades": 90, "taker_buy_base": 9962.0, "taker_buy_quote": 2027.22804 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2034, "high": 0.2041, "low": 0.2024, "close": 0.2031, "volume": 43900.0, "close_time": 1765637999999, "quote_volume": 8908.87535, "trades": 143, "taker_buy_base": 5552.1, "taker_buy_quote": 1129.06983 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2033, "high": 0.2039, "low": 0.2027, "close": 0.203, "volume": 161505.6, "close_time": 1765641599999, "quote_volume": 32827.11091, "trades": 542, "taker_buy_base": 67465.2, "taker_buy_quote": 13716.44785 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2032, "high": 0.2038, "low": 0.203, "close": 0.203, "volume": 14367.5, "close_time": 1765645199999, "quote_volume": 2919.40317, "trades": 86, "taker_buy_base": 3694.2, "taker_buy_quote": 750.81421 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.203, "high": 0.2031, "low": 0.2023, "close": 0.2027, "volume": 81492.7, "close_time": 1765648799999, "quote_volume": 16515.92439, "trades": 427, "taker_buy_base": 38756.1, "taker_buy_quote": 7858.48954 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2025, "high": 0.2035, "low": 0.2025, "close": 0.2025, "volume": 46522.6, "close_time": 1765652399999, "quote_volume": 9452.91254, "trades": 369, "taker_buy_base": 21917.0, "taker_buy_quote": 4455.16055 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.203, "high": 0.204, "low": 0.2029, "close": 0.2036, "volume": 53600.7, "close_time": 1765655999999, "quote_volume": 10916.97931, "trades": 551, "taker_buy_base": 46428.4, "taker_buy_quote": 9456.50371 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2038, "high": 0.2047, "low": 0.2033, "close": 0.2033, "volume": 59216.0, "close_time": 1765659599999, "quote_volume": 12086.97965, "trades": 455, "taker_buy_base": 50081.8, "taker_buy_quote": 10223.65405 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2033, "high": 0.2034, "low": 0.2018, "close": 0.2031, "volume": 51128.1, "close_time": 1765663199999, "quote_volume": 10366.11094, "trades": 325, "taker_buy_base": 30315.0, "taker_buy_quote": 6146.6711 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2032, "high": 0.2038, "low": 0.2029, "close": 0.2029, "volume": 74845.2, "close_time": 1765666799999, "quote_volume": 15230.12703, "trades": 764, "taker_buy_base": 56791.4, "taker_buy_quote": 11558.38041 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.203, "high": 0.2041, "low": 0.203, "close": 0.204, "volume": 55335.0, "close_time": 1765670399999, "quote_volume": 11261.80284, "trades": 84, "taker_buy_base": 48397.7, "taker_buy_quote": 9850.20366 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2039, "high": 0.2049, "low": 0.2036, "close": 0.2044, "volume": 78961.5, "close_time": 1765673999999, "quote_volume": 16123.25083, "trades": 608, "taker_buy_base": 51483.4, "taker_buy_quote": 10510.99048 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2043, "high": 0.2048, "low": 0.2042, "close": 0.2047, "volume": 59273.4, "close_time": 1765677599999, "quote_volume": 12120.52912, "trades": 334, "taker_buy_base": 27897.6, "taker_buy_quote": 5703.12297 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2047, "high": 0.2054, "low": 0.2046, "close": 0.2052, "volume": 97316.3, "close_time": 1765681199999, "quote_volume": 19944.56566, "trades": 279, "taker_buy_base": 67230.9, "taker_buy_quote": 13779.96854 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2052, "high": 0.2052, "low": 0.204, "close": 0.2046, "volume": 22674.4, "close_time": 1765684799999, "quote_volume": 4637.9264, "trades": 217, "taker_buy_base": 13382.7, "taker_buy_quote": 2737.35435 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2044, "high": 0.2046, "low": 0.2018, "close": 0.2021, "volume": 151085.8, "close_time": 1765688399999, "quote_volume": 30629.48948, "trades": 372, "taker_buy_base": 94362.9, "taker_buy_quote": 19105.61907 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2021, "high": 0.2021, "low": 0.2001, "close": 0.2008, "volume": 18152.1, "close_time": 1765691999999, "quote_volume": 3645.43848, "trades": 62, "taker_buy_base": 4186.3, "taker_buy_quote": 840.47206 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2006, "high": 0.202, "low": 0.2001, "close": 0.2019, "volume": 81468.9, "close_time": 1765695599999, "quote_volume": 16365.86261, "trades": 316, "taker_buy_base": 64903.3, "taker_buy_quote": 13036.47142 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2019, "high": 0.202, "low": 0.2007, "close": 0.201, "volume": 39418.8, "close_time": 1765699199999, "quote_volume": 7940.6808, "trades": 141, "taker_buy_base": 15298.1, "taker_buy_quote": 3084.27896 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2013, "high": 0.2018, "low": 0.2005, "close": 0.2005, "volume": 14576.8, "close_time": 1765702799999, "quote_volume": 2936.66245, "trades": 28, "taker_buy_base": 10240.7, "taker_buy_quote": 2063.86239 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2004, "high": 0.2017, "low": 0.2003, "close": 0.2014, "volume": 20567.6, "close_time": 1765706399999, "quote_volume": 4138.12154, "trades": 84, "taker_buy_base": 9802.5, "taker_buy_quote": 1973.69787 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2014, "high": 0.2019, "low": 0.1999, "close": 0.2004, "volume": 134078.3, "close_time": 1765709999999, "quote_volume": 26934.00301, "trades": 210, "taker_buy_base": 62391.8, "taker_buy_quote": 12524.50548 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2002, "high": 0.2005, "low": 0.1971, "close": 0.1989, "volume": 178351.1, "close_time": 1765713599999, "quote_volume": 35439.82178, "trades": 293, "taker_buy_base": 89458.5, "taker_buy_quote": 17763.54402 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.199, "high": 0.2006, "low": 0.1987, "close": 0.1998, "volume": 65181.1, "close_time": 1765717199999, "quote_volume": 13023.19854, "trades": 157, "taker_buy_base": 25029.5, "taker_buy_quote": 4998.29648 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1997, "high": 0.1997, "low": 0.1979, "close": 0.1987, "volume": 112178.0, "close_time": 1765720799999, "quote_volume": 22320.77399, "trades": 204, "taker_buy_base": 35482.5, "taker_buy_quote": 7064.14237 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1988, "high": 0.199, "low": 0.1965, "close": 0.1973, "volume": 82975.2, "close_time": 1765724399999, "quote_volume": 16386.93681, "trades": 208, "taker_buy_base": 33366.6, "taker_buy_quote": 6583.01541 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1971, "high": 0.1971, "low": 0.1954, "close": 0.1965, "volume": 134306.1, "close_time": 1765727999999, "quote_volume": 26335.96229, "trades": 261, "taker_buy_base": 53098.1, "taker_buy_quote": 10398.90737 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1966, "high": 0.1976, "low": 0.1955, "close": 0.196, "volume": 65646.4, "close_time": 1765731599999, "quote_volume": 12890.05598, "trades": 159, "taker_buy_base": 22652.4, "taker_buy_quote": 4447.99027 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.196, "high": 0.1961, "low": 0.1934, "close": 0.1938, "volume": 105138.5, "close_time": 1765735199999, "quote_volume": 20423.28877, "trades": 164, "taker_buy_base": 30055.5, "taker_buy_quote": 5831.19717 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1938, "high": 0.1952, "low": 0.1938, "close": 0.1952, "volume": 42862.7, "close_time": 1765738799999, "quote_volume": 8347.56109, "trades": 65, "taker_buy_base": 31110.3, "taker_buy_quote": 6057.4254 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1951, "high": 0.1951, "low": 0.1935, "close": 0.1942, "volume": 15032.0, "close_time": 1765742399999, "quote_volume": 2915.32808, "trades": 67, "taker_buy_base": 9533.1, "taker_buy_quote": 1848.5998 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1941, "high": 0.1953, "low": 0.1933, "close": 0.1934, "volume": 57037.9, "close_time": 1765745999999, "quote_volume": 11081.99377, "trades": 108, "taker_buy_base": 34420.1, "taker_buy_quote": 6689.99739 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1933, "high": 0.1936, "low": 0.192, "close": 0.1924, "volume": 65107.5, "close_time": 1765749599999, "quote_volume": 12546.04885, "trades": 109, "taker_buy_base": 28141.3, "taker_buy_quote": 5430.91384 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1922, "high": 0.1932, "low": 0.1903, "close": 0.1915, "volume": 100390.5, "close_time": 1765753199999, "quote_volume": 19274.98652, "trades": 265, "taker_buy_base": 47368.8, "taker_buy_quote": 9092.06918 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1927, "high": 0.1928, "low": 0.1894, "close": 0.1913, "volume": 97488.2, "close_time": 1765756799999, "quote_volume": 18625.06764, "trades": 109, "taker_buy_base": 47435.8, "taker_buy_quote": 9062.77786 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1917, "high": 0.1923, "low": 0.1908, "close": 0.1917, "volume": 115628.5, "close_time": 1765760399999, "quote_volume": 22159.51391, "trades": 158, "taker_buy_base": 59043.8, "taker_buy_quote": 11324.26845 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1916, "high": 0.1944, "low": 0.1913, "close": 0.1944, "volume": 60336.1, "close_time": 1765763999999, "quote_volume": 11641.0302, "trades": 148, "taker_buy_base": 39127.2, "taker_buy_quote": 7545.98597 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1945, "high": 0.1963, "low": 0.1932, "close": 0.1932, "volume": 87533.3, "close_time": 1765767599999, "quote_volume": 17064.08793, "trades": 200, "taker_buy_base": 43664.8, "taker_buy_quote": 8519.16025 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1932, "high": 0.1937, "low": 0.1927, "close": 0.1928, "volume": 62857.2, "close_time": 1765771199999, "quote_volume": 12138.25636, "trades": 155, "taker_buy_base": 31374.0, "taker_buy_quote": 6059.56475 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1928, "high": 0.1945, "low": 0.1928, "close": 0.1943, "volume": 50433.0, "close_time": 1765774799999, "quote_volume": 9771.57755, "trades": 94, "taker_buy_base": 19047.2, "taker_buy_quote": 3688.33631 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1942, "high": 0.1956, "low": 0.1942, "close": 0.1952, "volume": 17142.1, "close_time": 1765778399999, "quote_volume": 3341.64993, "trades": 48, "taker_buy_base": 9224.2, "taker_buy_quote": 1798.83292 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1952, "high": 0.1955, "low": 0.1942, "close": 0.1947, "volume": 28761.6, "close_time": 1765781999999, "quote_volume": 5607.7583, "trades": 54, "taker_buy_base": 17514.6, "taker_buy_quote": 3414.66003 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1937, "high": 0.1938, "low": 0.1932, "close": 0.1933, "volume": 6984.1, "close_time": 1765785599999, "quote_volume": 1351.45687, "trades": 25, "taker_buy_base": 5703.7, "taker_buy_quote": 1103.79415 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1936, "high": 0.1949, "low": 0.1933, "close": 0.194, "volume": 25842.3, "close_time": 1765789199999, "quote_volume": 5016.28939, "trades": 67, "taker_buy_base": 16341.2, "taker_buy_quote": 3171.39202 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1945, "high": 0.1949, "low": 0.1933, "close": 0.1935, "volume": 99776.3, "close_time": 1765792799999, "quote_volume": 19342.67866, "trades": 129, "taker_buy_base": 51421.6, "taker_buy_quote": 9969.73905 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1933, "high": 0.1934, "low": 0.1926, "close": 0.1931, "volume": 60398.8, "close_time": 1765796399999, "quote_volume": 11660.85521, "trades": 131, "taker_buy_base": 36973.7, "taker_buy_quote": 7139.21909 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1925, "close": 0.193, "volume": 176072.3, "close_time": 1765799999999, "quote_volume": 33995.4675, "trades": 133, "taker_buy_base": 35412.6, "taker_buy_quote": 6841.4094 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1928, "high": 0.1933, "low": 0.1918, "close": 0.193, "volume": 112148.6, "close_time": 1765803599999, "quote_volume": 21595.07783, "trades": 172, "taker_buy_base": 45512.1, "taker_buy_quote": 8769.75998 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.193, "high": 0.1932, "low": 0.1906, "close": 0.1912, "volume": 127528.0, "close_time": 1765807199999, "quote_volume": 24462.68296, "trades": 266, "taker_buy_base": 43032.7, "taker_buy_quote": 8247.18547 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1912, "high": 0.1927, "low": 0.1866, "close": 0.188, "volume": 370072.4, "close_time": 1765810799999, "quote_volume": 70109.50074, "trades": 507, "taker_buy_base": 151211.8, "taker_buy_quote": 28641.5471 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1879, "high": 0.1885, "low": 0.1833, "close": 0.1848, "volume": 574650.1, "close_time": 1765814399999, "quote_volume": 106520.41698, "trades": 702, "taker_buy_base": 326416.6, "taker_buy_quote": 60503.02259 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1842, "high": 0.1857, "low": 0.18, "close": 0.1815, "volume": 315848.8, "close_time": 1765817999999, "quote_volume": 57624.50836, "trades": 560, "taker_buy_base": 154462.4, "taker_buy_quote": 28188.39777 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1775, "close": 0.1778, "volume": 91070.7, "close_time": 1765821599999, "quote_volume": 16303.17433, "trades": 209, "taker_buy_base": 34990.2, "taker_buy_quote": 6272.72711 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1778, "high": 0.1785, "low": 0.1753, "close": 0.1784, "volume": 128210.5, "close_time": 1765825199999, "quote_volume": 22673.59306, "trades": 192, "taker_buy_base": 53947.7, "taker_buy_quote": 9556.45814 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1785, "high": 0.1811, "low": 0.1781, "close": 0.1785, "volume": 81705.1, "close_time": 1765828799999, "quote_volume": 14708.83337, "trades": 234, "taker_buy_base": 26953.1, "taker_buy_quote": 4850.71161 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1784, "high": 0.1788, "low": 0.1768, "close": 0.1778, "volume": 40314.9, "close_time": 1765832399999, "quote_volume": 7172.45868, "trades": 172, "taker_buy_base": 20774.6, "taker_buy_quote": 3697.31174 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1776, "high": 0.1796, "low": 0.1774, "close": 0.1793, "volume": 73872.0, "close_time": 1765835999999, "quote_volume": 13193.94431, "trades": 200, "taker_buy_base": 51717.6, "taker_buy_quote": 9240.17888 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1794, "high": 0.1803, "low": 0.1786, "close": 0.1797, "volume": 76271.3, "close_time": 1765839599999, "quote_volume": 13682.42897, "trades": 136, "taker_buy_base": 54590.7, "taker_buy_quote": 9788.68395 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1797, "high": 0.1814, "low": 0.1797, "close": 0.1809, "volume": 77727.9, "close_time": 1765843199999, "quote_volume": 14025.77239, "trades": 214, "taker_buy_base": 44874.6, "taker_buy_quote": 8090.43897 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1809, "high": 0.1811, "low": 0.1779, "close": 0.178, "volume": 16912.5, "close_time": 1765846799999, "quote_volume": 3044.40735, "trades": 62, "taker_buy_base": 6601.5, "taker_buy_quote": 1186.73762 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1779, "high": 0.1787, "low": 0.1767, "close": 0.1773, "volume": 111084.0, "close_time": 1765850399999, "quote_volume": 19749.57386, "trades": 165, "taker_buy_base": 40507.6, "taker_buy_quote": 7194.8273 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1772, "high": 0.1796, "low": 0.1765, "close": 0.1793, "volume": 51484.4, "close_time": 1765853999999, "quote_volume": 9167.3558, "trades": 143, "taker_buy_base": 25775.3, "taker_buy_quote": 4601.62999 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1794, "high": 0.1798, "low": 0.1779, "close": 0.1797, "volume": 52447.0, "close_time": 1765857599999, "quote_volume": 9393.90681, "trades": 115, "taker_buy_base": 17382.0, "taker_buy_quote": 3116.8464 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1797, "high": 0.1797, "low": 0.1771, "close": 0.1794, "volume": 96528.1, "close_time": 1765861199999, "quote_volume": 17216.73126, "trades": 233, "taker_buy_base": 42402.6, "taker_buy_quote": 7580.82737 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1796, "high": 0.1813, "low": 0.1789, "close": 0.1806, "volume": 106881.8, "close_time": 1765864799999, "quote_volume": 19208.11927, "trades": 190, "taker_buy_base": 44128.6, "taker_buy_quote": 7942.65312 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1806, "high": 0.1822, "low": 0.1804, "close": 0.1815, "volume": 41382.3, "close_time": 1765868399999, "quote_volume": 7503.25911, "trades": 94, "taker_buy_base": 17109.7, "taker_buy_quote": 3101.71745 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1814, "high": 0.1817, "low": 0.1779, "close": 0.1785, "volume": 56883.6, "close_time": 1765871999999, "quote_volume": 10209.34319, "trades": 114, "taker_buy_base": 26191.1, "taker_buy_quote": 4711.60662 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1785, "high": 0.1797, "low": 0.1785, "close": 0.1786, "volume": 50206.4, "close_time": 1765875599999, "quote_volume": 8987.64509, "trades": 64, "taker_buy_base": 21309.3, "taker_buy_quote": 3818.97199 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1789, "high": 0.1793, "low": 0.1787, "close": 0.179, "volume": 80273.1, "close_time": 1765879199999, "quote_volume": 14367.20231, "trades": 148, "taker_buy_base": 52541.0, "taker_buy_quote": 9405.85816 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.179, "high": 0.1829, "low": 0.1787, "close": 0.1815, "volume": 67166.0, "close_time": 1765882799999, "quote_volume": 12114.95379, "trades": 134, "taker_buy_base": 36836.8, "taker_buy_quote": 6636.7852 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1814, "high": 0.1827, "low": 0.1811, "close": 0.1824, "volume": 51714.0, "close_time": 1765886399999, "quote_volume": 9402.83826, "trades": 105, "taker_buy_base": 29224.9, "taker_buy_quote": 5315.68042 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1826, "high": 0.1827, "low": 0.1813, "close": 0.1816, "volume": 69687.0, "close_time": 1765889999999, "quote_volume": 12673.86496, "trades": 148, "taker_buy_base": 45621.8, "taker_buy_quote": 8297.57012 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1817, "high": 0.1834, "low": 0.1797, "close": 0.1799, "volume": 288268.9, "close_time": 1765893599999, "quote_volume": 52392.14403, "trades": 256, "taker_buy_base": 139548.8, "taker_buy_quote": 25352.3066 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1799, "high": 0.1824, "low": 0.1788, "close": 0.1813, "volume": 143194.7, "close_time": 1765897199999, "quote_volume": 25902.19385, "trades": 210, "taker_buy_base": 74618.6, "taker_buy_quote": 13509.44535 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1814, "high": 0.1834, "low": 0.1807, "close": 0.183, "volume": 150944.1, "close_time": 1765900799999, "quote_volume": 27474.26303, "trades": 237, "taker_buy_base": 78333.6, "taker_buy_quote": 14268.22392 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1831, "high": 0.1833, "low": 0.1813, "close": 0.1819, "volume": 114375.9, "close_time": 1765904399999, "quote_volume": 20880.09888, "trades": 407, "taker_buy_base": 53671.9, "taker_buy_quote": 9800.65949 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1818, "high": 0.1822, "low": 0.1793, "close": 0.18, "volume": 54595.2, "close_time": 1765907999999, "quote_volume": 9865.91042, "trades": 250, "taker_buy_base": 30440.0, "taker_buy_quote": 5501.09648 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1799, "high": 0.1823, "low": 0.1797, "close": 0.1816, "volume": 64604.8, "close_time": 1765911599999, "quote_volume": 11684.84976, "trades": 282, "taker_buy_base": 39357.9, "taker_buy_quote": 7123.72276 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1815, "high": 0.1818, "low": 0.1794, "close": 0.1814, "volume": 19862.9, "close_time": 1765915199999, "quote_volume": 3585.24829, "trades": 117, "taker_buy_base": 11951.4, "taker_buy_quote": 2157.33047 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1814, "high": 0.1826, "low": 0.1811, "close": 0.1821, "volume": 24833.6, "close_time": 1765918799999, "quote_volume": 4518.08677, "trades": 141, "taker_buy_base": 10233.0, "taker_buy_quote": 1861.43402 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1821, "high": 0.1838, "low": 0.1818, "close": 0.1831, "volume": 22657.1, "close_time": 1765922399999, "quote_volume": 4147.91041, "trades": 120, "taker_buy_base": 15451.3, "taker_buy_quote": 2828.56146 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.183, "high": 0.1837, "low": 0.1823, "close": 0.1832, "volume": 28794.1, "close_time": 1765925999999, "quote_volume": 5265.51173, "trades": 107, "taker_buy_base": 16548.0, "taker_buy_quote": 3024.6025 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1833, "high": 0.1838, "low": 0.1826, "close": 0.1838, "volume": 55784.0, "close_time": 1765929599999, "quote_volume": 10232.68394, "trades": 175, "taker_buy_base": 32038.3, "taker_buy_quote": 5874.86715 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1837, "high": 0.1837, "low": 0.1809, "close": 0.1817, "volume": 31184.4, "close_time": 1765933199999, "quote_volume": 5673.52579, "trades": 105, "taker_buy_base": 14332.8, "taker_buy_quote": 2603.29387 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1817, "high": 0.1835, "low": 0.1817, "close": 0.1822, "volume": 43660.1, "close_time": 1765936799999, "quote_volume": 7972.61332, "trades": 195, "taker_buy_base": 14420.3, "taker_buy_quote": 2631.28637 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1822, "high": 0.1837, "low": 0.1813, "close": 0.1832, "volume": 29117.8, "close_time": 1765940399999, "quote_volume": 5313.5461, "trades": 128, "taker_buy_base": 8357.9, "taker_buy_quote": 1524.93458 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1832, "high": 0.1882, "low": 0.1832, "close": 0.1881, "volume": 311463.2, "close_time": 1765943999999, "quote_volume": 57868.85082, "trades": 772, "taker_buy_base": 222650.6, "taker_buy_quote": 41401.45788 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1882, "high": 0.189, "low": 0.1861, "close": 0.1873, "volume": 549277.0, "close_time": 1765947599999, "quote_volume": 102905.48916, "trades": 1087, "taker_buy_base": 260425.8, "taker_buy_quote": 48801.29579 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1874, "high": 0.1993, "low": 0.1868, "close": 0.195, "volume": 1465905.0, "close_time": 1765951199999, "quote_volume": 283628.60061, "trades": 3480, "taker_buy_base": 878247.4, "taker_buy_quote": 169929.54106 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1949, "high": 0.1964, "low": 0.1874, "close": 0.1894, "volume": 1446398.9, "close_time": 1765954799999, "quote_volume": 278695.05996, "trades": 2502, "taker_buy_base": 651458.6, "taker_buy_quote": 125378.94119 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1895, "high": 0.1899, "low": 0.1863, "close": 0.1868, "volume": 397659.4, "close_time": 1765958399999, "quote_volume": 74747.44343, "trades": 1099, "taker_buy_base": 165847.5, "taker_buy_quote": 31173.58975 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1867, "high": 0.1867, "low": 0.1837, "close": 0.1841, "volume": 356663.4, "close_time": 1765961999999, "quote_volume": 66050.02563, "trades": 1160, "taker_buy_base": 131992.1, "taker_buy_quote": 24446.73769 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.184, "high": 0.1849, "low": 0.1817, "close": 0.1824, "volume": 210084.2, "close_time": 1765965599999, "quote_volume": 38485.69468, "trades": 790, "taker_buy_base": 85610.6, "taker_buy_quote": 15704.95934 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1824, "high": 0.1834, "low": 0.1804, "close": 0.1811, "volume": 353012.4, "close_time": 1765969199999, "quote_volume": 64195.39081, "trades": 1060, "taker_buy_base": 94704.8, "taker_buy_quote": 17256.86208 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.181, "high": 0.1833, "low": 0.1809, "close": 0.1833, "volume": 70359.4, "close_time": 1765972799999, "quote_volume": 12823.10644, "trades": 335, "taker_buy_base": 32046.4, "taker_buy_quote": 5839.98612 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1833, "high": 0.1836, "low": 0.1821, "close": 0.1823, "volume": 122707.6, "close_time": 1765976399999, "quote_volume": 22439.58635, "trades": 461, "taker_buy_base": 38640.0, "taker_buy_quote": 7062.9564 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1823, "high": 0.1828, "low": 0.1789, "close": 0.1815, "volume": 388919.7, "close_time": 1765979999999, "quote_volume": 70184.04349, "trades": 841, "taker_buy_base": 176647.6, "taker_buy_quote": 31894.3656 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1814, "high": 0.184, "low": 0.1772, "close": 0.1837, "volume": 487683.4, "close_time": 1765983599999, "quote_volume": 87770.2677, "trades": 1223, "taker_buy_base": 250500.9, "taker_buy_quote": 45068.70274 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1836, "high": 0.1856, "low": 0.1788, "close": 0.1795, "volume": 404957.0, "close_time": 1765987199999, "quote_volume": 74055.67006, "trades": 1644, "taker_buy_base": 170340.4, "taker_buy_quote": 31077.86951 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1794, "high": 0.1807, "low": 0.1746, "close": 0.176, "volume": 471952.6, "close_time": 1765990799999, "quote_volume": 83503.73472, "trades": 1920, "taker_buy_base": 255381.2, "taker_buy_quote": 45229.20392 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1759, "high": 0.1767, "low": 0.1737, "close": 0.1745, "volume": 237391.5, "close_time": 1765994399999, "quote_volume": 41585.22064, "trades": 711, "taker_buy_base": 99328.6, "taker_buy_quote": 17406.61241 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1745, "high": 0.1749, "low": 0.1711, "close": 0.1714, "volume": 193119.1, "close_time": 1765997999999, "quote_volume": 33413.62654, "trades": 969, "taker_buy_base": 84800.2, "taker_buy_quote": 14668.08411 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1715, "high": 0.1732, "low": 0.1705, "close": 0.1731, "volume": 99770.0, "close_time": 1766001599999, "quote_volume": 17113.00532, "trades": 504, "taker_buy_base": 36041.9, "taker_buy_quote": 6187.33232 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.173, "high": 0.1747, "low": 0.1726, "close": 0.1728, "volume": 115003.6, "close_time": 1766005199999, "quote_volume": 19994.0285, "trades": 323, "taker_buy_base": 58858.3, "taker_buy_quote": 10223.29273 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1715, "close": 0.1722, "volume": 47115.7, "close_time": 1766008799999, "quote_volume": 8127.17467, "trades": 186, "taker_buy_base": 38867.1, "taker_buy_quote": 6703.6848 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1722, "high": 0.1737, "low": 0.1712, "close": 0.1737, "volume": 107852.6, "close_time": 1766012399999, "quote_volume": 18622.76502, "trades": 228, "taker_buy_base": 70102.3, "taker_buy_quote": 12105.95194 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1715, "close": 0.1721, "volume": 86776.1, "close_time": 1766015999999, "quote_volume": 14925.39826, "trades": 206, "taker_buy_base": 20677.5, "taker_buy_quote": 3564.97221 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1708, "close": 0.1711, "volume": 120021.5, "close_time": 1766019599999, "quote_volume": 20586.97923, "trades": 308, "taker_buy_base": 59384.4, "taker_buy_quote": 10182.00658 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.171, "high": 0.171, "low": 0.1672, "close": 0.1677, "volume": 159539.8, "close_time": 1766023199999, "quote_volume": 26884.90514, "trades": 473, "taker_buy_base": 97205.6, "taker_buy_quote": 16364.60217 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1677, "high": 0.1701, "low": 0.1674, "close": 0.1691, "volume": 94170.7, "close_time": 1766026799999, "quote_volume": 15907.7268, "trades": 326, "taker_buy_base": 44672.3, "taker_buy_quote": 7547.95609 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1692, "high": 0.1694, "low": 0.1672, "close": 0.1675, "volume": 48512.2, "close_time": 1766030399999, "quote_volume": 8159.13327, "trades": 197, "taker_buy_base": 32615.6, "taker_buy_quote": 5494.3529 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1675, "high": 0.1686, "low": 0.1674, "close": 0.1676, "volume": 36669.7, "close_time": 1766033999999, "quote_volume": 6160.73309, "trades": 251, "taker_buy_base": 16874.5, "taker_buy_quote": 2834.85162 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1638, "close": 0.1642, "volume": 178727.9, "close_time": 1766037599999, "quote_volume": 29486.63944, "trades": 626, "taker_buy_base": 74811.7, "taker_buy_quote": 12336.63111 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1642, "high": 0.1658, "low": 0.164, "close": 0.1655, "volume": 145883.4, "close_time": 1766041199999, "quote_volume": 24072.95077, "trades": 655, "taker_buy_base": 62028.9, "taker_buy_quote": 10235.27144 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1641, "close": 0.1653, "volume": 299722.0, "close_time": 1766044799999, "quote_volume": 49577.09875, "trades": 791, "taker_buy_base": 72119.7, "taker_buy_quote": 11930.69441 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1652, "high": 0.1663, "low": 0.1646, "close": 0.1656, "volume": 116063.1, "close_time": 1766048399999, "quote_volume": 19199.48062, "trades": 433, "taker_buy_base": 52179.1, "taker_buy_quote": 8638.5471 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1656, "high": 0.1668, "low": 0.1652, "close": 0.1655, "volume": 119498.3, "close_time": 1766051999999, "quote_volume": 19834.84333, "trades": 361, "taker_buy_base": 42004.1, "taker_buy_quote": 6973.97949 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1655, "high": 0.1674, "low": 0.1654, "close": 0.1667, "volume": 58464.5, "close_time": 1766055599999, "quote_volume": 9726.72629, "trades": 233, "taker_buy_base": 31661.8, "taker_buy_quote": 5267.62563 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1642, "close": 0.1651, "volume": 191121.9, "close_time": 1766059199999, "quote_volume": 31577.25417, "trades": 333, "taker_buy_base": 62555.5, "taker_buy_quote": 10335.26608 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1652, "high": 0.1658, "low": 0.1645, "close": 0.1653, "volume": 97619.5, "close_time": 1766062799999, "quote_volume": 16123.07605, "trades": 241, "taker_buy_base": 43321.8, "taker_buy_quote": 7159.46214 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1654, "high": 0.1701, "low": 0.1654, "close": 0.1699, "volume": 433615.9, "close_time": 1766066399999, "quote_volume": 72600.92206, "trades": 1187, "taker_buy_base": 228201.6, "taker_buy_quote": 38234.99355 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1679, "close": 0.1695, "volume": 160586.2, "close_time": 1766069999999, "quote_volume": 27309.8403, "trades": 962, "taker_buy_base": 103058.6, "taker_buy_quote": 17529.25393 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1696, "high": 0.1727, "low": 0.168, "close": 0.1708, "volume": 174217.7, "close_time": 1766073599999, "quote_volume": 29688.01917, "trades": 733, "taker_buy_base": 62974.1, "taker_buy_quote": 10728.17311 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1683, "close": 0.1691, "volume": 81078.2, "close_time": 1766077199999, "quote_volume": 13757.28675, "trades": 439, "taker_buy_base": 23118.6, "taker_buy_quote": 3919.32703 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1602, "close": 0.164, "volume": 226931.4, "close_time": 1766080799999, "quote_volume": 37034.30327, "trades": 1576, "taker_buy_base": 110581.2, "taker_buy_quote": 17998.45151 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.164, "high": 0.1656, "low": 0.1607, "close": 0.1607, "volume": 152663.7, "close_time": 1766084399999, "quote_volume": 24913.21597, "trades": 758, "taker_buy_base": 45763.1, "taker_buy_quote": 7503.81211 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1607, "high": 0.161, "low": 0.1556, "close": 0.1561, "volume": 315302.0, "close_time": 1766087999999, "quote_volume": 49874.91203, "trades": 1357, "taker_buy_base": 150084.4, "taker_buy_quote": 23762.53304 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1561, "high": 0.1589, "low": 0.1561, "close": 0.1573, "volume": 116834.6, "close_time": 1766091599999, "quote_volume": 18467.60057, "trades": 574, "taker_buy_base": 53787.2, "taker_buy_quote": 8513.52109 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1573, "high": 0.1603, "low": 0.1573, "close": 0.1602, "volume": 234223.8, "close_time": 1766095199999, "quote_volume": 37270.15295, "trades": 602, "taker_buy_base": 176437.2, "taker_buy_quote": 28069.17603 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1603, "high": 0.1609, "low": 0.1597, "close": 0.1603, "volume": 89830.5, "close_time": 1766098799999, "quote_volume": 14429.30658, "trades": 287, "taker_buy_base": 60393.9, "taker_buy_quote": 9700.61197 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1598, "close": 0.1602, "volume": 39509.3, "close_time": 1766102399999, "quote_volume": 6321.64812, "trades": 124, "taker_buy_base": 26227.1, "taker_buy_quote": 4196.50046 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1602, "high": 0.1607, "low": 0.1595, "close": 0.1607, "volume": 85428.6, "close_time": 1766105999999, "quote_volume": 13672.3064, "trades": 324, "taker_buy_base": 53196.8, "taker_buy_quote": 8515.16872 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1607, "high": 0.1616, "low": 0.1597, "close": 0.1615, "volume": 76246.6, "close_time": 1766109599999, "quote_volume": 12238.81345, "trades": 335, "taker_buy_base": 45119.0, "taker_buy_quote": 7247.39443 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1614, "high": 0.1651, "low": 0.1605, "close": 0.1648, "volume": 232199.6, "close_time": 1766113199999, "quote_volume": 37778.11437, "trades": 758, "taker_buy_base": 136400.7, "taker_buy_quote": 22194.26657 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1648, "high": 0.1684, "low": 0.1647, "close": 0.1671, "volume": 263516.4, "close_time": 1766116799999, "quote_volume": 43824.70977, "trades": 1076, "taker_buy_base": 158502.7, "taker_buy_quote": 26372.31299 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1672, "high": 0.1682, "low": 0.1669, "close": 0.168, "volume": 38893.7, "close_time": 1766120399999, "quote_volume": 6517.66269, "trades": 270, "taker_buy_base": 25370.7, "taker_buy_quote": 4252.00268 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1679, "high": 0.168, "low": 0.1669, "close": 0.1676, "volume": 65421.9, "close_time": 1766123999999, "quote_volume": 10962.04814, "trades": 325, "taker_buy_base": 34837.0, "taker_buy_quote": 5837.43642 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1676, "high": 0.1699, "low": 0.1674, "close": 0.1699, "volume": 86691.0, "close_time": 1766127599999, "quote_volume": 14609.32562, "trades": 352, "taker_buy_base": 48967.4, "taker_buy_quote": 8252.1337 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.17, "high": 0.172, "low": 0.1696, "close": 0.1697, "volume": 112408.2, "close_time": 1766131199999, "quote_volume": 19187.74178, "trades": 579, "taker_buy_base": 47269.0, "taker_buy_quote": 8073.32094 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1696, "close": 0.1707, "volume": 102937.2, "close_time": 1766134799999, "quote_volume": 17517.84525, "trades": 417, "taker_buy_base": 51591.6, "taker_buy_quote": 8775.58367 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1697, "close": 0.1699, "volume": 46265.2, "close_time": 1766138399999, "quote_volume": 7873.10801, "trades": 252, "taker_buy_base": 24058.0, "taker_buy_quote": 4096.45205 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1699, "high": 0.1707, "low": 0.1696, "close": 0.1696, "volume": 168165.7, "close_time": 1766141999999, "quote_volume": 28626.08581, "trades": 518, "taker_buy_base": 72439.5, "taker_buy_quote": 12337.65848 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1695, "high": 0.1704, "low": 0.1693, "close": 0.1701, "volume": 87167.2, "close_time": 1766145599999, "quote_volume": 14808.91158, "trades": 283, "taker_buy_base": 42152.8, "taker_buy_quote": 7156.00125 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1697, "close": 0.1703, "volume": 95234.2, "close_time": 1766149199999, "quote_volume": 16214.2109, "trades": 393, "taker_buy_base": 41051.6, "taker_buy_quote": 6995.18451 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1703, "high": 0.1709, "low": 0.1699, "close": 0.1708, "volume": 69735.5, "close_time": 1766152799999, "quote_volume": 11889.06415, "trades": 316, "taker_buy_base": 40132.7, "taker_buy_quote": 6844.39183 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1708, "high": 0.1732, "low": 0.1703, "close": 0.1717, "volume": 216976.2, "close_time": 1766156399999, "quote_volume": 37223.69303, "trades": 971, "taker_buy_base": 117899.4, "taker_buy_quote": 20238.95469 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1717, "high": 0.174, "low": 0.1703, "close": 0.1708, "volume": 419448.6, "close_time": 1766159999999, "quote_volume": 71943.28762, "trades": 1325, "taker_buy_base": 150665.7, "taker_buy_quote": 25915.1198 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1707, "high": 0.1717, "low": 0.1692, "close": 0.1694, "volume": 582916.4, "close_time": 1766163599999, "quote_volume": 99320.95091, "trades": 1104, "taker_buy_base": 182258.5, "taker_buy_quote": 31065.85161 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1694, "high": 0.1704, "low": 0.1661, "close": 0.1661, "volume": 363257.6, "close_time": 1766167199999, "quote_volume": 61227.44779, "trades": 1515, "taker_buy_base": 168973.5, "taker_buy_quote": 28530.64602 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1661, "high": 0.1686, "low": 0.1659, "close": 0.1685, "volume": 183501.1, "close_time": 1766170799999, "quote_volume": 30698.40197, "trades": 978, "taker_buy_base": 71664.9, "taker_buy_quote": 12007.96535 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1685, "high": 0.1725, "low": 0.1683, "close": 0.1718, "volume": 188233.3, "close_time": 1766174399999, "quote_volume": 32125.0413, "trades": 799, "taker_buy_base": 105820.9, "taker_buy_quote": 18041.6749 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1705, "close": 0.1716, "volume": 126967.1, "close_time": 1766177999999, "quote_volume": 21756.36943, "trades": 704, "taker_buy_base": 72221.9, "taker_buy_quote": 12370.62803 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1697, "close": 0.1698, "volume": 29568.5, "close_time": 1766181599999, "quote_volume": 5039.06313, "trades": 177, "taker_buy_base": 12564.6, "taker_buy_quote": 2143.08452 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1698, "high": 0.1705, "low": 0.1692, "close": 0.1704, "volume": 52140.5, "close_time": 1766185199999, "quote_volume": 8866.38416, "trades": 106, "taker_buy_base": 26950.0, "taker_buy_quote": 4581.0076 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1693, "close": 0.1705, "volume": 67291.1, "close_time": 1766188799999, "quote_volume": 11448.97273, "trades": 173, "taker_buy_base": 61347.8, "taker_buy_quote": 10438.57437 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1703, "high": 0.1792, "low": 0.17, "close": 0.1761, "volume": 1824803.4, "close_time": 1766192399999, "quote_volume": 319687.42939, "trades": 4904, "taker_buy_base": 1009857.2, "taker_buy_quote": 176683.2905 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.176, "high": 0.1797, "low": 0.1728, "close": 0.1733, "volume": 1920633.8, "close_time": 1766195999999, "quote_volume": 341394.79599, "trades": 6315, "taker_buy_base": 1063577.9, "taker_buy_quote": 189369.01717 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1733, "high": 0.1744, "low": 0.1714, "close": 0.1717, "volume": 289663.6, "close_time": 1766199599999, "quote_volume": 49907.19746, "trades": 531, "taker_buy_base": 173137.7, "taker_buy_quote": 29857.02452 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1717, "high": 0.1735, "low": 0.1715, "close": 0.1726, "volume": 175596.9, "close_time": 1766203199999, "quote_volume": 30287.52736, "trades": 396, "taker_buy_base": 81359.6, "taker_buy_quote": 14035.1578 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1727, "high": 0.1742, "low": 0.1717, "close": 0.1725, "volume": 113108.2, "close_time": 1766206799999, "quote_volume": 19541.15569, "trades": 470, "taker_buy_base": 52930.1, "taker_buy_quote": 9149.00476 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1726, "high": 0.1751, "low": 0.1716, "close": 0.1727, "volume": 528446.6, "close_time": 1766210399999, "quote_volume": 91375.67615, "trades": 1002, "taker_buy_base": 179344.6, "taker_buy_quote": 31034.57507 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1727, "high": 0.1748, "low": 0.1722, "close": 0.1739, "volume": 288953.9, "close_time": 1766213999999, "quote_volume": 50122.16973, "trades": 678, "taker_buy_base": 143893.5, "taker_buy_quote": 24977.56159 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1732, "close": 0.1738, "volume": 121996.5, "close_time": 1766217599999, "quote_volume": 21199.50467, "trades": 422, "taker_buy_base": 45593.3, "taker_buy_quote": 7921.85778 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1736, "high": 0.1751, "low": 0.1735, "close": 0.174, "volume": 49255.4, "close_time": 1766221199999, "quote_volume": 8575.60246, "trades": 214, "taker_buy_base": 25835.8, "taker_buy_quote": 4501.26922 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.174, "high": 0.1746, "low": 0.1738, "close": 0.1738, "volume": 17645.2, "close_time": 1766224799999, "quote_volume": 3076.0398, "trades": 90, "taker_buy_base": 8262.4, "taker_buy_quote": 1440.58833 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1738, "high": 0.1752, "low": 0.1732, "close": 0.1738, "volume": 330705.1, "close_time": 1766228399999, "quote_volume": 57608.86724, "trades": 777, "taker_buy_base": 108703.6, "taker_buy_quote": 18948.59842 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1736, "high": 0.1777, "low": 0.1735, "close": 0.1757, "volume": 220752.3, "close_time": 1766231999999, "quote_volume": 38786.54577, "trades": 764, "taker_buy_base": 86145.5, "taker_buy_quote": 15108.65053 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1758, "high": 0.1775, "low": 0.1752, "close": 0.1771, "volume": 177999.2, "close_time": 1766235599999, "quote_volume": 31367.54226, "trades": 607, "taker_buy_base": 63635.0, "taker_buy_quote": 11221.5589 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1771, "high": 0.1785, "low": 0.1758, "close": 0.1766, "volume": 272616.0, "close_time": 1766239199999, "quote_volume": 48204.26186, "trades": 916, "taker_buy_base": 153512.7, "taker_buy_quote": 27151.81438 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1765, "high": 0.1827, "low": 0.1739, "close": 0.1747, "volume": 1045403.9, "close_time": 1766242799999, "quote_volume": 186585.57339, "trades": 3212, "taker_buy_base": 571414.4, "taker_buy_quote": 102184.13831 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1747, "high": 0.1757, "low": 0.174, "close": 0.174, "volume": 270006.6, "close_time": 1766246399999, "quote_volume": 47186.29915, "trades": 590, "taker_buy_base": 112675.4, "taker_buy_quote": 19700.4728 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1742, "high": 0.1755, "low": 0.1739, "close": 0.1748, "volume": 306348.3, "close_time": 1766249999999, "quote_volume": 53500.5159, "trades": 905, "taker_buy_base": 206982.2, "taker_buy_quote": 36158.59935 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1749, "high": 0.1772, "low": 0.1748, "close": 0.176, "volume": 101641.2, "close_time": 1766253599999, "quote_volume": 17907.73061, "trades": 362, "taker_buy_base": 53347.7, "taker_buy_quote": 9405.89454 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.176, "high": 0.1774, "low": 0.1759, "close": 0.1771, "volume": 50173.8, "close_time": 1766257199999, "quote_volume": 8858.0598, "trades": 221, "taker_buy_base": 25369.4, "taker_buy_quote": 4478.03107 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1766, "high": 0.1779, "low": 0.1766, "close": 0.177, "volume": 30367.3, "close_time": 1766260799999, "quote_volume": 5386.22432, "trades": 136, "taker_buy_base": 16521.5, "taker_buy_quote": 2930.14911 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.177, "high": 0.1773, "low": 0.1768, "close": 0.177, "volume": 17455.5, "close_time": 1766264399999, "quote_volume": 3091.1902, "trades": 118, "taker_buy_base": 8828.0, "taker_buy_quote": 1563.79527 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1771, "high": 0.1779, "low": 0.1767, "close": 0.1768, "volume": 65456.7, "close_time": 1766267999999, "quote_volume": 11593.54124, "trades": 279, "taker_buy_base": 23510.5, "taker_buy_quote": 4166.98426 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1769, "high": 0.1777, "low": 0.1765, "close": 0.1777, "volume": 42604.8, "close_time": 1766271599999, "quote_volume": 7533.72822, "trades": 167, "taker_buy_base": 11607.8, "taker_buy_quote": 2056.25409 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1773, "high": 0.1783, "low": 0.1771, "close": 0.1774, "volume": 43044.5, "close_time": 1766275199999, "quote_volume": 7649.43979, "trades": 150, "taker_buy_base": 22724.0, "taker_buy_quote": 4043.00679 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1774, "high": 0.1809, "low": 0.1746, "close": 0.1752, "volume": 372086.8, "close_time": 1766278799999, "quote_volume": 65839.27557, "trades": 1002, "taker_buy_base": 153884.0, "taker_buy_quote": 27299.0665 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1753, "high": 0.1755, "low": 0.173, "close": 0.1733, "volume": 216656.6, "close_time": 1766282399999, "quote_volume": 37658.61805, "trades": 547, "taker_buy_base": 77473.8, "taker_buy_quote": 13464.4502 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1731, "high": 0.1736, "low": 0.1722, "close": 0.1725, "volume": 80212.3, "close_time": 1766285999999, "quote_volume": 13861.71277, "trades": 358, "taker_buy_base": 34123.0, "taker_buy_quote": 5901.49104 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1726, "high": 0.1735, "low": 0.1726, "close": 0.1735, "volume": 49148.6, "close_time": 1766289599999, "quote_volume": 8505.78495, "trades": 205, "taker_buy_base": 19137.7, "taker_buy_quote": 3311.31603 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1734, "high": 0.1747, "low": 0.1732, "close": 0.1734, "volume": 100309.6, "close_time": 1766293199999, "quote_volume": 17451.62052, "trades": 360, "taker_buy_base": 30362.7, "taker_buy_quote": 5282.44894 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1735, "high": 0.1751, "low": 0.1735, "close": 0.1742, "volume": 58733.1, "close_time": 1766296799999, "quote_volume": 10248.79947, "trades": 268, "taker_buy_base": 28855.1, "taker_buy_quote": 5034.27197 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1743, "high": 0.1768, "low": 0.1741, "close": 0.1755, "volume": 62135.6, "close_time": 1766300399999, "quote_volume": 10925.32826, "trades": 379, "taker_buy_base": 33669.2, "taker_buy_quote": 5915.58396 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1755, "high": 0.1771, "low": 0.1752, "close": 0.1763, "volume": 112615.9, "close_time": 1766303999999, "quote_volume": 19840.44393, "trades": 393, "taker_buy_base": 54517.1, "taker_buy_quote": 9599.54595 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1763, "high": 0.1791, "low": 0.1754, "close": 0.178, "volume": 141084.9, "close_time": 1766307599999, "quote_volume": 25015.86016, "trades": 520, "taker_buy_base": 80439.9, "taker_buy_quote": 14255.50487 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.178, "high": 0.1795, "low": 0.1776, "close": 0.1781, "volume": 58608.7, "close_time": 1766311199999, "quote_volume": 10438.23237, "trades": 300, "taker_buy_base": 24125.0, "taker_buy_quote": 4296.99849 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1781, "high": 0.1792, "low": 0.1761, "close": 0.1788, "volume": 170377.5, "close_time": 1766314799999, "quote_volume": 30246.24136, "trades": 380, "taker_buy_base": 105834.6, "taker_buy_quote": 18808.98777 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1788, "high": 0.1986, "low": 0.1777, "close": 0.1978, "volume": 4661683.1, "close_time": 1766318399999, "quote_volume": 883232.38128, "trades": 14996, "taker_buy_base": 2534778.4, "taker_buy_quote": 479943.67822 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1978, "high": 0.2328, "low": 0.1977, "close": 0.204, "volume": 16689423.0, "close_time": 1766321999999, "quote_volume": 3612476.39059, "trades": 68292, "taker_buy_base": 8318907.4, "taker_buy_quote": 1801678.40976 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.204, "high": 0.2056, "low": 0.1879, "close": 0.1911, "volume": 5791843.8, "close_time": 1766325599999, "quote_volume": 1132830.00649, "trades": 16868, "taker_buy_base": 2542006.8, "taker_buy_quote": 496513.43659 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1911, "high": 0.1973, "low": 0.1901, "close": 0.1954, "volume": 3453219.2, "close_time": 1766329199999, "quote_volume": 670332.74982, "trades": 6827, "taker_buy_base": 1889970.3, "taker_buy_quote": 366943.83347 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1955, "high": 0.2027, "low": 0.1856, "close": 0.1888, "volume": 6779656.3, "close_time": 1766332799999, "quote_volume": 1317496.59018, "trades": 11225, "taker_buy_base": 3394687.3, "taker_buy_quote": 659462.76425 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1886, "high": 0.1889, "low": 0.1836, "close": 0.1852, "volume": 1773291.9, "close_time": 1766336399999, "quote_volume": 330468.11798, "trades": 3445, "taker_buy_base": 922245.6, "taker_buy_quote": 171967.63497 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1852, "high": 0.1859, "low": 0.1824, "close": 0.1831, "volume": 588084.5, "close_time": 1766339999999, "quote_volume": 108116.38913, "trades": 2234, "taker_buy_base": 270371.1, "taker_buy_quote": 49744.46526 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1832, "high": 0.1838, "low": 0.1768, "close": 0.1777, "volume": 1110798.0, "close_time": 1766343599999, "quote_volume": 198900.25252, "trades": 2440, "taker_buy_base": 410839.2, "taker_buy_quote": 73650.63929 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1777, "high": 0.18, "low": 0.177, "close": 0.1796, "volume": 877480.5, "close_time": 1766347199999, "quote_volume": 156236.71917, "trades": 1764, "taker_buy_base": 447391.4, "taker_buy_quote": 79682.6729 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1796, "high": 0.1796, "low": 0.1759, "close": 0.1769, "volume": 694023.1, "close_time": 1766350799999, "quote_volume": 123083.48568, "trades": 1520, "taker_buy_base": 312161.5, "taker_buy_quote": 55412.26176 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1769, "high": 0.177, "low": 0.1735, "close": 0.1741, "volume": 393022.1, "close_time": 1766354399999, "quote_volume": 68956.18985, "trades": 916, "taker_buy_base": 164791.6, "taker_buy_quote": 28950.40984 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1741, "high": 0.175, "low": 0.1731, "close": 0.1742, "volume": 173415.3, "close_time": 1766357999999, "quote_volume": 30158.18806, "trades": 490, "taker_buy_base": 107675.2, "taker_buy_quote": 18725.60966 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1743, "high": 0.1771, "low": 0.1742, "close": 0.1766, "volume": 562475.8, "close_time": 1766361599999, "quote_volume": 98906.10795, "trades": 1153, "taker_buy_base": 304566.2, "taker_buy_quote": 53587.15682 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1766, "high": 0.1794, "low": 0.1738, "close": 0.1757, "volume": 1628168.4, "close_time": 1766365199999, "quote_volume": 288146.00267, "trades": 3188, "taker_buy_base": 899899.8, "taker_buy_quote": 159256.31236 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1756, "high": 0.1801, "low": 0.1742, "close": 0.1765, "volume": 2074891.9, "close_time": 1766368799999, "quote_volume": 367843.27483, "trades": 3113, "taker_buy_base": 955742.2, "taker_buy_quote": 169461.91716 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1731, "close": 0.1745, "volume": 327384.8, "close_time": 1766372399999, "quote_volume": 57189.51082, "trades": 964, "taker_buy_base": 156072.2, "taker_buy_quote": 27259.80115 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1745, "high": 0.1756, "low": 0.1742, "close": 0.1747, "volume": 136650.2, "close_time": 1766375999999, "quote_volume": 23904.81159, "trades": 590, "taker_buy_base": 74674.7, "taker_buy_quote": 13060.9191 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1748, "high": 0.1769, "low": 0.1748, "close": 0.1764, "volume": 127585.6, "close_time": 1766379599999, "quote_volume": 22463.13136, "trades": 479, "taker_buy_base": 71441.7, "taker_buy_quote": 12581.48587 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1764, "high": 0.177, "low": 0.1743, "close": 0.1748, "volume": 145464.5, "close_time": 1766383199999, "quote_volume": 25512.59765, "trades": 470, "taker_buy_base": 49769.7, "taker_buy_quote": 8730.61116 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1747, "high": 0.1776, "low": 0.1745, "close": 0.1759, "volume": 277408.8, "close_time": 1766386799999, "quote_volume": 48961.68303, "trades": 799, "taker_buy_base": 142373.7, "taker_buy_quote": 25128.79924 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.176, "high": 0.1775, "low": 0.1756, "close": 0.177, "volume": 502395.8, "close_time": 1766390399999, "quote_volume": 88701.8578, "trades": 857, "taker_buy_base": 219837.9, "taker_buy_quote": 38834.08161 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1769, "high": 0.1777, "low": 0.1753, "close": 0.1755, "volume": 228269.9, "close_time": 1766393999999, "quote_volume": 40291.31716, "trades": 634, "taker_buy_base": 59185.8, "taker_buy_quote": 10463.33381 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1755, "high": 0.1762, "low": 0.1711, "close": 0.1724, "volume": 701827.0, "close_time": 1766397599999, "quote_volume": 121642.84009, "trades": 1387, "taker_buy_base": 223908.1, "taker_buy_quote": 38742.7114 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1724, "high": 0.1738, "low": 0.172, "close": 0.1731, "volume": 198200.7, "close_time": 1766401199999, "quote_volume": 34201.63533, "trades": 685, "taker_buy_base": 127816.3, "taker_buy_quote": 22056.6446 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.173, "high": 0.1738, "low": 0.1721, "close": 0.1736, "volume": 305644.8, "close_time": 1766404799999, "quote_volume": 52856.02382, "trades": 986, "taker_buy_base": 147093.7, "taker_buy_quote": 25450.53679 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1735, "high": 0.1755, "low": 0.1733, "close": 0.1742, "volume": 455734.5, "close_time": 1766408399999, "quote_volume": 79540.17148, "trades": 1424, "taker_buy_base": 198802.0, "taker_buy_quote": 34711.62102 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1743, "high": 0.1746, "low": 0.172, "close": 0.1728, "volume": 400422.4, "close_time": 1766411999999, "quote_volume": 69316.14931, "trades": 1381, "taker_buy_base": 206340.5, "taker_buy_quote": 35724.47804 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1726, "high": 0.1737, "low": 0.1713, "close": 0.1721, "volume": 454756.8, "close_time": 1766415599999, "quote_volume": 78462.1603, "trades": 1828, "taker_buy_base": 173353.0, "taker_buy_quote": 29927.40163 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1722, "high": 0.173, "low": 0.1711, "close": 0.1718, "volume": 691345.3, "close_time": 1766419199999, "quote_volume": 118973.91016, "trades": 1737, "taker_buy_base": 299668.1, "taker_buy_quote": 51571.0171 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1718, "high": 0.173, "low": 0.171, "close": 0.1713, "volume": 342920.4, "close_time": 1766422799999, "quote_volume": 58994.38019, "trades": 690, "taker_buy_base": 138348.7, "taker_buy_quote": 23825.81786 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1695, "close": 0.1701, "volume": 276007.1, "close_time": 1766426399999, "quote_volume": 46993.11746, "trades": 731, "taker_buy_base": 145328.9, "taker_buy_quote": 24747.05246 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1701, "close": 0.1708, "volume": 202578.2, "close_time": 1766429999999, "quote_volume": 34570.91986, "trades": 429, "taker_buy_base": 149703.2, "taker_buy_quote": 25551.3279 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1707, "high": 0.1708, "low": 0.1668, "close": 0.1675, "volume": 854503.9, "close_time": 1766433599999, "quote_volume": 144351.67366, "trades": 1210, "taker_buy_base": 394139.7, "taker_buy_quote": 66650.00209 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1674, "high": 0.1681, "low": 0.1664, "close": 0.1667, "volume": 275231.3, "close_time": 1766437199999, "quote_volume": 46013.78054, "trades": 838, "taker_buy_base": 138364.2, "taker_buy_quote": 23150.9998 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1668, "high": 0.168, "low": 0.1668, "close": 0.1674, "volume": 240495.9, "close_time": 1766440799999, "quote_volume": 40264.92077, "trades": 556, "taker_buy_base": 136541.0, "taker_buy_quote": 22863.80742 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1674, "high": 0.1688, "low": 0.1671, "close": 0.1685, "volume": 193610.1, "close_time": 1766444399999, "quote_volume": 32518.39088, "trades": 481, "taker_buy_base": 93297.8, "taker_buy_quote": 15685.03136 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1686, "high": 0.1692, "low": 0.1681, "close": 0.1684, "volume": 203682.3, "close_time": 1766447999999, "quote_volume": 34343.43881, "trades": 430, "taker_buy_base": 119271.9, "taker_buy_quote": 20119.01937 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1637, "close": 0.1639, "volume": 515791.5, "close_time": 1766451599999, "quote_volume": 85121.86487, "trades": 1282, "taker_buy_base": 236210.4, "taker_buy_quote": 38947.333 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1639, "high": 0.1648, "low": 0.1638, "close": 0.164, "volume": 91086.4, "close_time": 1766455199999, "quote_volume": 14967.49401, "trades": 443, "taker_buy_base": 53333.9, "taker_buy_quote": 8766.20495 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1639, "high": 0.165, "low": 0.1617, "close": 0.1627, "volume": 389028.2, "close_time": 1766458799999, "quote_volume": 63605.25811, "trades": 809, "taker_buy_base": 162349.7, "taker_buy_quote": 26556.26687 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1626, "high": 0.1636, "low": 0.1616, "close": 0.1636, "volume": 254320.1, "close_time": 1766462399999, "quote_volume": 41373.90285, "trades": 476, "taker_buy_base": 132522.9, "taker_buy_quote": 21593.03918 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1621, "close": 0.1622, "volume": 167963.6, "close_time": 1766465999999, "quote_volume": 27424.6242, "trades": 536, "taker_buy_base": 55287.2, "taker_buy_quote": 9030.45078 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1608, "close": 0.1624, "volume": 71234.0, "close_time": 1766469599999, "quote_volume": 11533.63581, "trades": 414, "taker_buy_base": 49175.8, "taker_buy_quote": 7964.02987 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1623, "high": 0.1636, "low": 0.1608, "close": 0.1632, "volume": 178736.1, "close_time": 1766473199999, "quote_volume": 28967.99119, "trades": 464, "taker_buy_base": 112871.5, "taker_buy_quote": 18291.60286 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1631, "high": 0.1639, "low": 0.1623, "close": 0.1636, "volume": 121268.4, "close_time": 1766476799999, "quote_volume": 19768.79805, "trades": 401, "taker_buy_base": 50306.2, "taker_buy_quote": 8200.40613 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1635, "high": 0.1642, "low": 0.1618, "close": 0.1624, "volume": 204513.7, "close_time": 1766480399999, "quote_volume": 33391.58199, "trades": 481, "taker_buy_base": 100874.9, "taker_buy_quote": 16475.11651 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1623, "high": 0.1628, "low": 0.1611, "close": 0.1626, "volume": 146954.7, "close_time": 1766483999999, "quote_volume": 23804.26048, "trades": 357, "taker_buy_base": 110231.6, "taker_buy_quote": 17867.4628 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1625, "high": 0.1628, "low": 0.162, "close": 0.1626, "volume": 75343.9, "close_time": 1766487599999, "quote_volume": 12239.66852, "trades": 362, "taker_buy_base": 39354.6, "taker_buy_quote": 6394.48226 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1624, "high": 0.1638, "low": 0.1622, "close": 0.1634, "volume": 71579.4, "close_time": 1766491199999, "quote_volume": 11684.30919, "trades": 261, "taker_buy_base": 35782.5, "taker_buy_quote": 5843.49206 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1615, "close": 0.1628, "volume": 128640.1, "close_time": 1766494799999, "quote_volume": 20870.30729, "trades": 321, "taker_buy_base": 54556.9, "taker_buy_quote": 8855.38162 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1626, "high": 0.1632, "low": 0.1615, "close": 0.1619, "volume": 183961.3, "close_time": 1766498399999, "quote_volume": 29867.56002, "trades": 474, "taker_buy_base": 93636.3, "taker_buy_quote": 15204.28463 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1605, "close": 0.1617, "volume": 226677.6, "close_time": 1766501999999, "quote_volume": 36599.51985, "trades": 551, "taker_buy_base": 131695.4, "taker_buy_quote": 21283.20368 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1614, "close": 0.1625, "volume": 143601.4, "close_time": 1766505599999, "quote_volume": 23284.3047, "trades": 401, "taker_buy_base": 91110.0, "taker_buy_quote": 14766.97374 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1624, "high": 0.164, "low": 0.162, "close": 0.1639, "volume": 210575.2, "close_time": 1766509199999, "quote_volume": 34403.62162, "trades": 458, "taker_buy_base": 133904.0, "taker_buy_quote": 21887.471 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.164, "high": 0.1648, "low": 0.1582, "close": 0.1589, "volume": 2515950.6, "close_time": 1766512799999, "quote_volume": 405080.08415, "trades": 2809, "taker_buy_base": 642794.6, "taker_buy_quote": 103521.09019 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1589, "high": 0.1615, "low": 0.1587, "close": 0.1609, "volume": 240233.7, "close_time": 1766516399999, "quote_volume": 38519.89783, "trades": 741, "taker_buy_base": 139295.8, "taker_buy_quote": 22313.09864 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1604, "close": 0.1615, "volume": 149333.7, "close_time": 1766519999999, "quote_volume": 24022.22819, "trades": 410, "taker_buy_base": 95116.2, "taker_buy_quote": 15305.59733 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1615, "high": 0.1627, "low": 0.161, "close": 0.1616, "volume": 129373.2, "close_time": 1766523599999, "quote_volume": 20948.21156, "trades": 447, "taker_buy_base": 67389.9, "taker_buy_quote": 10920.70182 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1615, "high": 0.1622, "low": 0.1611, "close": 0.1617, "volume": 105548.0, "close_time": 1766527199999, "quote_volume": 17065.7109, "trades": 225, "taker_buy_base": 66101.1, "taker_buy_quote": 10692.90711 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1609, "close": 0.161, "volume": 89205.0, "close_time": 1766530799999, "quote_volume": 14400.72489, "trades": 253, "taker_buy_base": 44419.3, "taker_buy_quote": 7169.76554 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1605, "close": 0.1609, "volume": 115286.2, "close_time": 1766534399999, "quote_volume": 18572.0463, "trades": 245, "taker_buy_base": 90990.3, "taker_buy_quote": 14662.10636 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1598, "close": 0.1608, "volume": 108777.7, "close_time": 1766537999999, "quote_volume": 17462.34645, "trades": 377, "taker_buy_base": 71709.9, "taker_buy_quote": 11515.01754 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1608, "high": 0.1621, "low": 0.1608, "close": 0.1611, "volume": 247722.5, "close_time": 1766541599999, "quote_volume": 39965.73405, "trades": 322, "taker_buy_base": 160846.6, "taker_buy_quote": 25949.18811 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1574, "close": 0.1583, "volume": 417096.9, "close_time": 1766545199999, "quote_volume": 66349.48333, "trades": 508, "taker_buy_base": 192126.6, "taker_buy_quote": 30442.74651 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1583, "high": 0.1608, "low": 0.1574, "close": 0.1606, "volume": 252078.5, "close_time": 1766548799999, "quote_volume": 39936.20864, "trades": 467, "taker_buy_base": 142586.4, "taker_buy_quote": 22618.51435 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1606, "high": 0.1628, "low": 0.1602, "close": 0.1605, "volume": 529496.6, "close_time": 1766552399999, "quote_volume": 85474.65513, "trades": 724, "taker_buy_base": 281181.8, "taker_buy_quote": 45380.87144 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1604, "high": 0.1609, "low": 0.1583, "close": 0.1588, "volume": 193377.8, "close_time": 1766555999999, "quote_volume": 30736.84161, "trades": 579, "taker_buy_base": 51963.7, "taker_buy_quote": 8281.27343 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1588, "high": 0.1619, "low": 0.1585, "close": 0.1616, "volume": 420180.9, "close_time": 1766559599999, "quote_volume": 67221.81994, "trades": 768, "taker_buy_base": 310541.5, "taker_buy_quote": 49604.80247 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1616, "high": 0.1627, "low": 0.16, "close": 0.1617, "volume": 431675.6, "close_time": 1766563199999, "quote_volume": 69514.14339, "trades": 561, "taker_buy_base": 213015.9, "taker_buy_quote": 34360.19678 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1617, "high": 0.1655, "low": 0.1612, "close": 0.1636, "volume": 970618.9, "close_time": 1766566799999, "quote_volume": 159687.6672, "trades": 1496, "taker_buy_base": 534937.3, "taker_buy_quote": 88006.34533 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1637, "high": 0.1647, "low": 0.1623, "close": 0.1637, "volume": 279957.8, "close_time": 1766570399999, "quote_volume": 45810.64059, "trades": 598, "taker_buy_base": 118710.3, "taker_buy_quote": 19449.05416 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1638, "high": 0.1646, "low": 0.1627, "close": 0.1642, "volume": 135213.0, "close_time": 1766573999999, "quote_volume": 22136.4892, "trades": 354, "taker_buy_base": 58563.6, "taker_buy_quote": 9589.53244 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1641, "high": 0.165, "low": 0.1635, "close": 0.1635, "volume": 151289.5, "close_time": 1766577599999, "quote_volume": 24839.7376, "trades": 378, "taker_buy_base": 74116.2, "taker_buy_quote": 12179.62676 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1635, "high": 0.166, "low": 0.1629, "close": 0.1655, "volume": 403734.4, "close_time": 1766581199999, "quote_volume": 66598.38689, "trades": 704, "taker_buy_base": 264994.0, "taker_buy_quote": 43726.32763 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1643, "close": 0.1655, "volume": 164217.7, "close_time": 1766584799999, "quote_volume": 27100.22012, "trades": 347, "taker_buy_base": 78781.6, "taker_buy_quote": 13002.35936 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1635, "close": 0.1658, "volume": 339034.5, "close_time": 1766588399999, "quote_volume": 56052.5678, "trades": 661, "taker_buy_base": 161937.8, "taker_buy_quote": 26810.27559 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1659, "high": 0.1675, "low": 0.1654, "close": 0.1662, "volume": 409023.4, "close_time": 1766591999999, "quote_volume": 68125.39398, "trades": 704, "taker_buy_base": 167909.0, "taker_buy_quote": 28000.42149 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1645, "close": 0.1653, "volume": 271671.1, "close_time": 1766595599999, "quote_volume": 44941.37902, "trades": 643, "taker_buy_base": 142412.3, "taker_buy_quote": 23544.58466 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1654, "high": 0.166, "low": 0.1648, "close": 0.165, "volume": 97015.9, "close_time": 1766599199999, "quote_volume": 16038.87759, "trades": 270, "taker_buy_base": 64865.7, "taker_buy_quote": 10720.2791 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.165, "high": 0.1668, "low": 0.165, "close": 0.1664, "volume": 57222.9, "close_time": 1766602799999, "quote_volume": 9496.99374, "trades": 208, "taker_buy_base": 39250.2, "taker_buy_quote": 6516.25117 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1664, "high": 0.1691, "low": 0.1662, "close": 0.1677, "volume": 648956.4, "close_time": 1766606399999, "quote_volume": 108833.7262, "trades": 791, "taker_buy_base": 336780.0, "taker_buy_quote": 56482.83439 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1666, "close": 0.1669, "volume": 501797.4, "close_time": 1766609999999, "quote_volume": 83970.43704, "trades": 417, "taker_buy_base": 181003.7, "taker_buy_quote": 30330.18814 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1668, "high": 0.1671, "low": 0.1663, "close": 0.1667, "volume": 247681.0, "close_time": 1766613599999, "quote_volume": 41284.66523, "trades": 215, "taker_buy_base": 45110.5, "taker_buy_quote": 7521.01569 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1668, "high": 0.1679, "low": 0.1668, "close": 0.1672, "volume": 127660.7, "close_time": 1766617199999, "quote_volume": 21386.24016, "trades": 230, "taker_buy_base": 68646.1, "taker_buy_quote": 11500.36667 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1673, "high": 0.1675, "low": 0.1665, "close": 0.167, "volume": 186098.1, "close_time": 1766620799999, "quote_volume": 31065.66951, "trades": 286, "taker_buy_base": 129221.8, "taker_buy_quote": 21571.16594 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1668, "high": 0.1723, "low": 0.1668, "close": 0.1704, "volume": 1312692.5, "close_time": 1766624399999, "quote_volume": 222837.75503, "trades": 2303, "taker_buy_base": 676014.1, "taker_buy_quote": 114754.87389 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1705, "high": 0.172, "low": 0.1688, "close": 0.1691, "volume": 492496.3, "close_time": 1766627999999, "quote_volume": 83948.78184, "trades": 913, "taker_buy_base": 280919.5, "taker_buy_quote": 47940.92679 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.169, "high": 0.169, "low": 0.1651, "close": 0.1683, "volume": 1526674.6, "close_time": 1766631599999, "quote_volume": 255060.54965, "trades": 1617, "taker_buy_base": 431139.9, "taker_buy_quote": 72352.88608 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1681, "close": 0.1687, "volume": 131212.1, "close_time": 1766635199999, "quote_volume": 22118.15031, "trades": 254, "taker_buy_base": 65955.8, "taker_buy_quote": 11116.58377 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1687, "high": 0.1688, "low": 0.1668, "close": 0.1669, "volume": 159926.6, "close_time": 1766638799999, "quote_volume": 26821.09301, "trades": 318, "taker_buy_base": 74124.4, "taker_buy_quote": 12424.89347 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1668, "high": 0.1678, "low": 0.1668, "close": 0.1674, "volume": 148378.7, "close_time": 1766642399999, "quote_volume": 24827.47835, "trades": 463, "taker_buy_base": 96338.6, "taker_buy_quote": 16122.31232 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1673, "close": 0.1684, "volume": 82372.5, "close_time": 1766645999999, "quote_volume": 13846.13879, "trades": 343, "taker_buy_base": 44112.7, "taker_buy_quote": 7414.34636 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1685, "high": 0.1718, "low": 0.1681, "close": 0.1715, "volume": 306528.6, "close_time": 1766649599999, "quote_volume": 52134.48352, "trades": 782, "taker_buy_base": 190242.0, "taker_buy_quote": 32338.90788 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1715, "high": 0.1727, "low": 0.1699, "close": 0.1704, "volume": 356216.7, "close_time": 1766653199999, "quote_volume": 61001.65236, "trades": 1290, "taker_buy_base": 186344.0, "taker_buy_quote": 31910.2171 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1704, "high": 0.1737, "low": 0.1691, "close": 0.1706, "volume": 278976.5, "close_time": 1766656799999, "quote_volume": 47665.34992, "trades": 938, "taker_buy_base": 172641.4, "taker_buy_quote": 29551.68238 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1679, "close": 0.1696, "volume": 322216.6, "close_time": 1766660399999, "quote_volume": 54324.41397, "trades": 795, "taker_buy_base": 194220.4, "taker_buy_quote": 32706.16715 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1695, "high": 0.1731, "low": 0.169, "close": 0.1713, "volume": 1072249.7, "close_time": 1766663999999, "quote_volume": 184001.60933, "trades": 2035, "taker_buy_base": 577948.4, "taker_buy_quote": 99191.46216 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1713, "high": 0.173, "low": 0.1705, "close": 0.1715, "volume": 292830.6, "close_time": 1766667599999, "quote_volume": 50270.84025, "trades": 853, "taker_buy_base": 171053.0, "taker_buy_quote": 29385.74384 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1714, "high": 0.1721, "low": 0.1705, "close": 0.1711, "volume": 232452.7, "close_time": 1766671199999, "quote_volume": 39814.1938, "trades": 526, "taker_buy_base": 100602.1, "taker_buy_quote": 17247.06781 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.171, "high": 0.1715, "low": 0.1701, "close": 0.1707, "volume": 62490.1, "close_time": 1766674799999, "quote_volume": 10666.36526, "trades": 327, "taker_buy_base": 35416.2, "taker_buy_quote": 6044.1057 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1707, "high": 0.173, "low": 0.1705, "close": 0.1719, "volume": 372932.0, "close_time": 1766678399999, "quote_volume": 64134.68588, "trades": 777, "taker_buy_base": 167920.6, "taker_buy_quote": 28886.42533 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1719, "high": 0.1739, "low": 0.1718, "close": 0.1721, "volume": 279227.9, "close_time": 1766681999999, "quote_volume": 48254.37882, "trades": 664, "taker_buy_base": 149720.6, "taker_buy_quote": 25862.52965 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1712, "close": 0.1718, "volume": 190158.4, "close_time": 1766685599999, "quote_volume": 32648.05106, "trades": 444, "taker_buy_base": 66663.7, "taker_buy_quote": 11449.8711 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1719, "high": 0.1725, "low": 0.1714, "close": 0.1721, "volume": 80701.5, "close_time": 1766689199999, "quote_volume": 13873.12717, "trades": 329, "taker_buy_base": 41246.3, "taker_buy_quote": 7090.72861 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1721, "high": 0.1723, "low": 0.172, "close": 0.1721, "volume": 26075.8, "close_time": 1766692799999, "quote_volume": 4486.67546, "trades": 101, "taker_buy_base": 6526.8, "taker_buy_quote": 1123.4693 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1721, "high": 0.1734, "low": 0.1714, "close": 0.1724, "volume": 412524.5, "close_time": 1766696399999, "quote_volume": 71103.59096, "trades": 500, "taker_buy_base": 214913.1, "taker_buy_quote": 37075.22482 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1724, "high": 0.1729, "low": 0.1724, "close": 0.1726, "volume": 22829.3, "close_time": 1766699999999, "quote_volume": 3941.13177, "trades": 99, "taker_buy_base": 14640.5, "taker_buy_quote": 2527.52521 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1727, "high": 0.1732, "low": 0.1692, "close": 0.1703, "volume": 223177.2, "close_time": 1766703599999, "quote_volume": 38228.56465, "trades": 466, "taker_buy_base": 139852.8, "taker_buy_quote": 23938.90113 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1703, "high": 0.1726, "low": 0.1694, "close": 0.1717, "volume": 531652.3, "close_time": 1766707199999, "quote_volume": 91119.17115, "trades": 1210, "taker_buy_base": 312562.2, "taker_buy_quote": 53612.79486 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1717, "high": 0.1727, "low": 0.1679, "close": 0.1689, "volume": 747674.5, "close_time": 1766710799999, "quote_volume": 127462.4043, "trades": 1624, "taker_buy_base": 419135.3, "taker_buy_quote": 71467.07317 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1688, "high": 0.1703, "low": 0.1634, "close": 0.1677, "volume": 759043.9, "close_time": 1766714399999, "quote_volume": 126327.41579, "trades": 2072, "taker_buy_base": 379552.7, "taker_buy_quote": 63116.0923 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1678, "high": 0.1701, "low": 0.1672, "close": 0.1679, "volume": 398265.8, "close_time": 1766717999999, "quote_volume": 67085.13663, "trades": 1392, "taker_buy_base": 207854.8, "taker_buy_quote": 35035.14874 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.168, "high": 0.1682, "low": 0.1625, "close": 0.1644, "volume": 538378.5, "close_time": 1766721599999, "quote_volume": 88741.35509, "trades": 1285, "taker_buy_base": 216717.5, "taker_buy_quote": 35742.44337 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1627, "close": 0.1643, "volume": 239301.8, "close_time": 1766725199999, "quote_volume": 39154.43142, "trades": 578, "taker_buy_base": 136724.2, "taker_buy_quote": 22367.47371 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1644, "high": 0.1653, "low": 0.1635, "close": 0.1651, "volume": 332004.6, "close_time": 1766728799999, "quote_volume": 54692.76144, "trades": 408, "taker_buy_base": 148368.6, "taker_buy_quote": 24430.41734 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1631, "close": 0.1634, "volume": 171623.3, "close_time": 1766732399999, "quote_volume": 28174.35278, "trades": 379, "taker_buy_base": 95186.2, "taker_buy_quote": 15627.9918 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1634, "high": 0.1656, "low": 0.163, "close": 0.1635, "volume": 297090.4, "close_time": 1766735999999, "quote_volume": 48812.97688, "trades": 672, "taker_buy_base": 171097.7, "taker_buy_quote": 28127.91643 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1626, "close": 0.1636, "volume": 401570.5, "close_time": 1766739599999, "quote_volume": 65678.05841, "trades": 839, "taker_buy_base": 208955.4, "taker_buy_quote": 34184.99758 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1636, "high": 0.1646, "low": 0.1635, "close": 0.1642, "volume": 230110.6, "close_time": 1766743199999, "quote_volume": 37762.73943, "trades": 525, "taker_buy_base": 114949.7, "taker_buy_quote": 18869.02481 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1643, "high": 0.167, "low": 0.1637, "close": 0.1647, "volume": 439355.0, "close_time": 1766746799999, "quote_volume": 72667.55953, "trades": 866, "taker_buy_base": 217523.1, "taker_buy_quote": 35948.75161 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1647, "high": 0.1653, "low": 0.1634, "close": 0.1647, "volume": 391457.5, "close_time": 1766750399999, "quote_volume": 64274.45536, "trades": 645, "taker_buy_base": 215558.9, "taker_buy_quote": 35365.57634 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1643, "close": 0.1648, "volume": 185743.2, "close_time": 1766753999999, "quote_volume": 30561.38302, "trades": 391, "taker_buy_base": 57348.4, "taker_buy_quote": 9439.45156 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1647, "high": 0.165, "low": 0.1643, "close": 0.1647, "volume": 74212.9, "close_time": 1766757599999, "quote_volume": 12219.94085, "trades": 241, "taker_buy_base": 42736.8, "taker_buy_quote": 7038.02296 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1647, "high": 0.165, "low": 0.1626, "close": 0.163, "volume": 351307.8, "close_time": 1766761199999, "quote_volume": 57631.83751, "trades": 860, "taker_buy_base": 173132.2, "taker_buy_quote": 28403.07407 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.163, "high": 0.163, "low": 0.1606, "close": 0.1619, "volume": 511415.1, "close_time": 1766764799999, "quote_volume": 82596.86445, "trades": 1556, "taker_buy_base": 252738.0, "taker_buy_quote": 40838.58699 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1618, "high": 0.1624, "low": 0.1608, "close": 0.1609, "volume": 204065.6, "close_time": 1766768399999, "quote_volume": 33052.38861, "trades": 475, "taker_buy_base": 115920.0, "taker_buy_quote": 18770.24227 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.161, "high": 0.1622, "low": 0.1599, "close": 0.1618, "volume": 193927.3, "close_time": 1766771999999, "quote_volume": 31210.80327, "trades": 561, "taker_buy_base": 70401.7, "taker_buy_quote": 11344.00496 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1619, "high": 0.1629, "low": 0.1618, "close": 0.1623, "volume": 123539.7, "close_time": 1766775599999, "quote_volume": 20037.5456, "trades": 345, "taker_buy_base": 74371.5, "taker_buy_quote": 12067.05753 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1623, "high": 0.1634, "low": 0.1615, "close": 0.1625, "volume": 202965.7, "close_time": 1766779199999, "quote_volume": 32946.47009, "trades": 434, "taker_buy_base": 132502.8, "taker_buy_quote": 21520.65343 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1625, "high": 0.1636, "low": 0.1623, "close": 0.1633, "volume": 82291.6, "close_time": 1766782799999, "quote_volume": 13421.38703, "trades": 295, "taker_buy_base": 41701.0, "taker_buy_quote": 6800.06236 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1633, "high": 0.164, "low": 0.163, "close": 0.1637, "volume": 133779.3, "close_time": 1766786399999, "quote_volume": 21874.96744, "trades": 257, "taker_buy_base": 94939.7, "taker_buy_quote": 15527.3642 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1636, "high": 0.1649, "low": 0.1633, "close": 0.1648, "volume": 71969.1, "close_time": 1766789999999, "quote_volume": 11796.08622, "trades": 204, "taker_buy_base": 44677.4, "taker_buy_quote": 7326.20816 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1647, "high": 0.1653, "low": 0.1647, "close": 0.1653, "volume": 68931.3, "close_time": 1766793599999, "quote_volume": 11372.86665, "trades": 173, "taker_buy_base": 44742.0, "taker_buy_quote": 7382.56313 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1634, "close": 0.1645, "volume": 181656.1, "close_time": 1766797199999, "quote_volume": 29801.00543, "trades": 422, "taker_buy_base": 89692.3, "taker_buy_quote": 14703.84868 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1637, "close": 0.1639, "volume": 73129.9, "close_time": 1766800799999, "quote_volume": 11992.41372, "trades": 159, "taker_buy_base": 30275.0, "taker_buy_quote": 4962.07934 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1638, "high": 0.165, "low": 0.1631, "close": 0.1647, "volume": 190831.7, "close_time": 1766804399999, "quote_volume": 31323.96445, "trades": 380, "taker_buy_base": 136124.2, "taker_buy_quote": 22348.92415 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1647, "high": 0.1648, "low": 0.164, "close": 0.1645, "volume": 77762.2, "close_time": 1766807999999, "quote_volume": 12790.74551, "trades": 180, "taker_buy_base": 39773.2, "taker_buy_quote": 6542.45958 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1645, "high": 0.1672, "low": 0.1637, "close": 0.1657, "volume": 300559.0, "close_time": 1766811599999, "quote_volume": 49697.81771, "trades": 511, "taker_buy_base": 191361.6, "taker_buy_quote": 31626.12773 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1657, "high": 0.166, "low": 0.1642, "close": 0.1646, "volume": 90880.9, "close_time": 1766815199999, "quote_volume": 14975.29725, "trades": 223, "taker_buy_base": 45298.0, "taker_buy_quote": 7459.21871 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1645, "high": 0.1648, "low": 0.164, "close": 0.1644, "volume": 73773.5, "close_time": 1766818799999, "quote_volume": 12122.67163, "trades": 151, "taker_buy_base": 33201.1, "taker_buy_quote": 5454.66985 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1635, "close": 0.1637, "volume": 71725.0, "close_time": 1766822399999, "quote_volume": 11774.22959, "trades": 205, "taker_buy_base": 38613.6, "taker_buy_quote": 6341.59112 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1637, "high": 0.1645, "low": 0.1629, "close": 0.163, "volume": 179839.1, "close_time": 1766825999999, "quote_volume": 29445.72502, "trades": 465, "taker_buy_base": 89283.0, "taker_buy_quote": 14625.1499 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.163, "high": 0.1635, "low": 0.1604, "close": 0.1613, "volume": 292889.3, "close_time": 1766829599999, "quote_volume": 47350.01414, "trades": 670, "taker_buy_base": 144180.0, "taker_buy_quote": 23287.03528 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1613, "high": 0.1616, "low": 0.1595, "close": 0.1608, "volume": 305913.8, "close_time": 1766833199999, "quote_volume": 49099.73582, "trades": 693, "taker_buy_base": 138599.5, "taker_buy_quote": 22251.27406 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1607, "high": 0.1619, "low": 0.16, "close": 0.1615, "volume": 408585.6, "close_time": 1766836799999, "quote_volume": 65729.62045, "trades": 631, "taker_buy_base": 211691.1, "taker_buy_quote": 34008.08616 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1614, "high": 0.1621, "low": 0.1609, "close": 0.1614, "volume": 75471.0, "close_time": 1766840399999, "quote_volume": 12193.2186, "trades": 217, "taker_buy_base": 36942.6, "taker_buy_quote": 5966.59255 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1602, "close": 0.1612, "volume": 281285.2, "close_time": 1766843999999, "quote_volume": 45292.29193, "trades": 404, "taker_buy_base": 194492.4, "taker_buy_quote": 31320.26924 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1612, "high": 0.1628, "low": 0.1612, "close": 0.1626, "volume": 113097.7, "close_time": 1766847599999, "quote_volume": 18331.64839, "trades": 260, "taker_buy_base": 41624.8, "taker_buy_quote": 6740.15902 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1626, "high": 0.1634, "low": 0.1626, "close": 0.1632, "volume": 67579.7, "close_time": 1766851199999, "quote_volume": 11007.23268, "trades": 216, "taker_buy_base": 28779.4, "taker_buy_quote": 4686.89627 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1632, "high": 0.1634, "low": 0.1622, "close": 0.1624, "volume": 257406.2, "close_time": 1766854799999, "quote_volume": 41842.18563, "trades": 382, "taker_buy_base": 125582.3, "taker_buy_quote": 20414.52785 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1625, "high": 0.163, "low": 0.162, "close": 0.1623, "volume": 39570.8, "close_time": 1766858399999, "quote_volume": 6435.19255, "trades": 136, "taker_buy_base": 21568.4, "taker_buy_quote": 3507.41261 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1614, "close": 0.1614, "volume": 441018.9, "close_time": 1766861999999, "quote_volume": 71390.6237, "trades": 531, "taker_buy_base": 315582.0, "taker_buy_quote": 51082.135 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1614, "high": 0.165, "low": 0.161, "close": 0.1637, "volume": 950550.0, "close_time": 1766865599999, "quote_volume": 155161.47582, "trades": 1131, "taker_buy_base": 557001.1, "taker_buy_quote": 90913.07423 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1637, "high": 0.1653, "low": 0.1635, "close": 0.1645, "volume": 266084.2, "close_time": 1766869199999, "quote_volume": 43726.95726, "trades": 539, "taker_buy_base": 185300.7, "taker_buy_quote": 30442.38661 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1645, "high": 0.1652, "low": 0.1633, "close": 0.1638, "volume": 272766.2, "close_time": 1766872799999, "quote_volume": 44765.28145, "trades": 438, "taker_buy_base": 90930.1, "taker_buy_quote": 14935.0094 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1638, "high": 0.1647, "low": 0.1621, "close": 0.163, "volume": 412151.4, "close_time": 1766876399999, "quote_volume": 67175.00185, "trades": 423, "taker_buy_base": 220523.3, "taker_buy_quote": 35988.87045 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1629, "high": 0.165, "low": 0.1627, "close": 0.1641, "volume": 507315.6, "close_time": 1766879999999, "quote_volume": 83234.93967, "trades": 533, "taker_buy_base": 349173.3, "taker_buy_quote": 57291.31438 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1631, "close": 0.1637, "volume": 119700.4, "close_time": 1766883599999, "quote_volume": 19595.6693, "trades": 191, "taker_buy_base": 56301.7, "taker_buy_quote": 9214.00984 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1637, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 67662.4, "close_time": 1766887199999, "quote_volume": 11059.63656, "trades": 192, "taker_buy_base": 32139.2, "taker_buy_quote": 5255.50994 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1631, "high": 0.1636, "low": 0.1628, "close": 0.1634, "volume": 141218.2, "close_time": 1766890799999, "quote_volume": 23042.38741, "trades": 325, "taker_buy_base": 57490.0, "taker_buy_quote": 9383.48355 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1624, "close": 0.1629, "volume": 90903.4, "close_time": 1766894399999, "quote_volume": 14796.12619, "trades": 316, "taker_buy_base": 48887.2, "taker_buy_quote": 7955.74749 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1627, "high": 0.1633, "low": 0.1626, "close": 0.163, "volume": 101284.1, "close_time": 1766897999999, "quote_volume": 16497.1351, "trades": 218, "taker_buy_base": 54105.9, "taker_buy_quote": 8815.22547 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1624, "close": 0.1629, "volume": 169039.1, "close_time": 1766901599999, "quote_volume": 27513.11456, "trades": 340, "taker_buy_base": 49148.1, "taker_buy_quote": 8006.5794 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1629, "high": 0.1633, "low": 0.1626, "close": 0.1633, "volume": 49216.9, "close_time": 1766905199999, "quote_volume": 8020.75881, "trades": 371, "taker_buy_base": 20744.7, "taker_buy_quote": 3383.07762 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1632, "high": 0.1635, "low": 0.1631, "close": 0.1633, "volume": 25392.6, "close_time": 1766908799999, "quote_volume": 4146.7243, "trades": 101, "taker_buy_base": 13372.6, "taker_buy_quote": 2184.55858 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1634, "high": 0.164, "low": 0.1631, "close": 0.1639, "volume": 96620.9, "close_time": 1766912399999, "quote_volume": 15796.0006, "trades": 263, "taker_buy_base": 34472.3, "taker_buy_quote": 5637.37911 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1638, "high": 0.1649, "low": 0.1637, "close": 0.1638, "volume": 200051.1, "close_time": 1766915999999, "quote_volume": 32884.79654, "trades": 304, "taker_buy_base": 74304.5, "taker_buy_quote": 12211.63487 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1638, "high": 0.165, "low": 0.1638, "close": 0.1647, "volume": 182353.0, "close_time": 1766919599999, "quote_volume": 30012.62032, "trades": 406, "taker_buy_base": 116094.9, "taker_buy_quote": 19107.74438 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1646, "high": 0.1651, "low": 0.1643, "close": 0.165, "volume": 91226.0, "close_time": 1766923199999, "quote_volume": 15040.94811, "trades": 253, "taker_buy_base": 45703.9, "taker_buy_quote": 7538.06406 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1631, "close": 0.1636, "volume": 150877.9, "close_time": 1766926799999, "quote_volume": 24785.22729, "trades": 339, "taker_buy_base": 70160.7, "taker_buy_quote": 11531.23379 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1636, "high": 0.1638, "low": 0.1623, "close": 0.1628, "volume": 152178.0, "close_time": 1766930399999, "quote_volume": 24806.78592, "trades": 366, "taker_buy_base": 105557.4, "taker_buy_quote": 17212.81625 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1629, "high": 0.1636, "low": 0.1624, "close": 0.1625, "volume": 103045.0, "close_time": 1766933999999, "quote_volume": 16787.5585, "trades": 269, "taker_buy_base": 39117.5, "taker_buy_quote": 6382.78936 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1618, "close": 0.162, "volume": 109386.6, "close_time": 1766937599999, "quote_volume": 17754.3931, "trades": 284, "taker_buy_base": 42115.2, "taker_buy_quote": 6842.08133 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1621, "high": 0.163, "low": 0.1619, "close": 0.1626, "volume": 46669.5, "close_time": 1766941199999, "quote_volume": 7580.28044, "trades": 196, "taker_buy_base": 22187.3, "taker_buy_quote": 3605.14311 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1626, "high": 0.1633, "low": 0.162, "close": 0.1621, "volume": 66447.6, "close_time": 1766944799999, "quote_volume": 10804.45389, "trades": 172, "taker_buy_base": 32105.5, "taker_buy_quote": 5224.87806 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1622, "high": 0.1623, "low": 0.1591, "close": 0.1593, "volume": 601552.5, "close_time": 1766948399999, "quote_volume": 96417.67204, "trades": 1160, "taker_buy_base": 206294.9, "taker_buy_quote": 33033.09069 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1581, "close": 0.1586, "volume": 123990.3, "close_time": 1766951999999, "quote_volume": 19700.66587, "trades": 511, "taker_buy_base": 44927.4, "taker_buy_quote": 7139.45827 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1585, "high": 0.1587, "low": 0.158, "close": 0.1583, "volume": 46860.9, "close_time": 1766955599999, "quote_volume": 7420.70501, "trades": 210, "taker_buy_base": 18360.1, "taker_buy_quote": 2907.66914 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1569, "close": 0.1571, "volume": 158010.7, "close_time": 1766959199999, "quote_volume": 24899.25903, "trades": 369, "taker_buy_base": 44179.2, "taker_buy_quote": 6953.10148 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1571, "high": 0.1587, "low": 0.1565, "close": 0.1584, "volume": 192179.0, "close_time": 1766962799999, "quote_volume": 30280.72383, "trades": 280, "taker_buy_base": 145137.9, "taker_buy_quote": 22886.51069 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1583, "high": 0.1599, "low": 0.1579, "close": 0.1593, "volume": 168586.5, "close_time": 1766966399999, "quote_volume": 26812.94404, "trades": 264, "taker_buy_base": 94953.6, "taker_buy_quote": 15110.32156 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1594, "high": 0.1604, "low": 0.1593, "close": 0.16, "volume": 98045.8, "close_time": 1766969999999, "quote_volume": 15679.90633, "trades": 343, "taker_buy_base": 61093.8, "taker_buy_quote": 9768.48684 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1599, "high": 0.161, "low": 0.1585, "close": 0.161, "volume": 121599.0, "close_time": 1766973599999, "quote_volume": 19459.35266, "trades": 301, "taker_buy_base": 81760.4, "taker_buy_quote": 13103.37544 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1609, "high": 0.1624, "low": 0.1609, "close": 0.1615, "volume": 144289.0, "close_time": 1766977199999, "quote_volume": 23332.18958, "trades": 399, "taker_buy_base": 48697.4, "taker_buy_quote": 7872.21386 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1615, "high": 0.1664, "low": 0.1613, "close": 0.1657, "volume": 253066.8, "close_time": 1766980799999, "quote_volume": 41416.95196, "trades": 834, "taker_buy_base": 148905.0, "taker_buy_quote": 24362.61123 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1657, "high": 0.1687, "low": 0.1647, "close": 0.1648, "volume": 831258.7, "close_time": 1766984399999, "quote_volume": 138229.11567, "trades": 1678, "taker_buy_base": 311270.5, "taker_buy_quote": 51860.18299 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1648, "high": 0.1712, "low": 0.1639, "close": 0.1693, "volume": 1004603.1, "close_time": 1766987999999, "quote_volume": 169113.26212, "trades": 2013, "taker_buy_base": 624891.0, "taker_buy_quote": 105209.83396 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1694, "high": 0.1704, "low": 0.1671, "close": 0.1675, "volume": 605462.1, "close_time": 1766991599999, "quote_volume": 102116.52836, "trades": 1289, "taker_buy_base": 227739.8, "taker_buy_quote": 38376.17219 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1674, "high": 0.168, "low": 0.1658, "close": 0.1673, "volume": 288814.6, "close_time": 1766995199999, "quote_volume": 48166.05179, "trades": 765, "taker_buy_base": 195525.9, "taker_buy_quote": 32614.4682 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1673, "high": 0.1681, "low": 0.1656, "close": 0.1663, "volume": 85930.1, "close_time": 1766998799999, "quote_volume": 14331.45373, "trades": 374, "taker_buy_base": 30508.6, "taker_buy_quote": 5088.58607 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1663, "high": 0.1664, "low": 0.1626, "close": 0.1638, "volume": 247652.7, "close_time": 1767002399999, "quote_volume": 40792.01165, "trades": 715, "taker_buy_base": 95027.1, "taker_buy_quote": 15661.89795 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1638, "high": 0.166, "low": 0.1636, "close": 0.1652, "volume": 209448.3, "close_time": 1767005999999, "quote_volume": 34566.79603, "trades": 515, "taker_buy_base": 126024.2, "taker_buy_quote": 20811.69729 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1652, "high": 0.1655, "low": 0.1641, "close": 0.1644, "volume": 206407.2, "close_time": 1767009599999, "quote_volume": 34002.72696, "trades": 370, "taker_buy_base": 73766.9, "taker_buy_quote": 12144.91475 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1609, "close": 0.1623, "volume": 392017.2, "close_time": 1767013199999, "quote_volume": 63572.2915, "trades": 954, "taker_buy_base": 232310.2, "taker_buy_quote": 37664.78856 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1623, "high": 0.1626, "low": 0.1613, "close": 0.1615, "volume": 140997.6, "close_time": 1767016799999, "quote_volume": 22846.3337, "trades": 381, "taker_buy_base": 45910.6, "taker_buy_quote": 7439.97239 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1614, "high": 0.1619, "low": 0.1594, "close": 0.1598, "volume": 349446.6, "close_time": 1767020399999, "quote_volume": 56193.05506, "trades": 1093, "taker_buy_base": 156803.7, "taker_buy_quote": 25250.87262 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1597, "high": 0.1629, "low": 0.1595, "close": 0.1611, "volume": 207610.1, "close_time": 1767023999999, "quote_volume": 33576.54006, "trades": 572, "taker_buy_base": 102429.4, "taker_buy_quote": 16578.0406 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.161, "high": 0.1613, "low": 0.1599, "close": 0.16, "volume": 200960.8, "close_time": 1767027599999, "quote_volume": 32208.82772, "trades": 340, "taker_buy_base": 118469.7, "taker_buy_quote": 18986.06207 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1599, "high": 0.1611, "low": 0.1599, "close": 0.161, "volume": 104393.2, "close_time": 1767031199999, "quote_volume": 16746.91113, "trades": 325, "taker_buy_base": 62169.0, "taker_buy_quote": 9975.48674 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1611, "high": 0.1614, "low": 0.1597, "close": 0.1598, "volume": 81634.3, "close_time": 1767034799999, "quote_volume": 13106.21617, "trades": 338, "taker_buy_base": 32765.0, "taker_buy_quote": 5270.38323 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1599, "high": 0.161, "low": 0.1596, "close": 0.1606, "volume": 106481.6, "close_time": 1767038399999, "quote_volume": 17091.73372, "trades": 284, "taker_buy_base": 75366.9, "taker_buy_quote": 12100.87098 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1591, "close": 0.1597, "volume": 63698.2, "close_time": 1767041999999, "quote_volume": 10203.57914, "trades": 337, "taker_buy_base": 31428.9, "taker_buy_quote": 5039.0147 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1596, "high": 0.1616, "low": 0.1596, "close": 0.1614, "volume": 82832.0, "close_time": 1767045599999, "quote_volume": 13330.85136, "trades": 306, "taker_buy_base": 54706.3, "taker_buy_quote": 8799.5542 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1613, "high": 0.164, "low": 0.1608, "close": 0.1624, "volume": 481687.5, "close_time": 1767049199999, "quote_volume": 78269.30206, "trades": 628, "taker_buy_base": 301549.6, "taker_buy_quote": 48994.75457 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1611, "close": 0.1617, "volume": 96450.7, "close_time": 1767052799999, "quote_volume": 15613.50015, "trades": 332, "taker_buy_base": 44979.0, "taker_buy_quote": 7277.37639 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1617, "high": 0.2297, "low": 0.1617, "close": 0.174, "volume": 15092999.1, "close_time": 1767056399999, "quote_volume": 2730800.03976, "trades": 46138, "taker_buy_base": 7937253.3, "taker_buy_quote": 1440726.40225 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1737, "high": 0.1739, "low": 0.1673, "close": 0.1701, "volume": 2538448.6, "close_time": 1767059999999, "quote_volume": 430212.85927, "trades": 4266, "taker_buy_base": 1100556.6, "taker_buy_quote": 186540.32906 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1699, "high": 0.1731, "low": 0.1682, "close": 0.1695, "volume": 1093274.2, "close_time": 1767063599999, "quote_volume": 186983.63581, "trades": 3239, "taker_buy_base": 587366.5, "taker_buy_quote": 100614.63314 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1694, "high": 0.1742, "low": 0.1683, "close": 0.1731, "volume": 911680.1, "close_time": 1767067199999, "quote_volume": 156543.3184, "trades": 2523, "taker_buy_base": 467126.4, "taker_buy_quote": 80200.60111 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1691, "close": 0.1694, "volume": 1231309.5, "close_time": 1767070799999, "quote_volume": 209828.61301, "trades": 2317, "taker_buy_base": 588171.9, "taker_buy_quote": 100211.88947 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1695, "high": 0.1724, "low": 0.1666, "close": 0.1709, "volume": 1152361.5, "close_time": 1767074399999, "quote_volume": 194562.09014, "trades": 2372, "taker_buy_base": 508800.9, "taker_buy_quote": 85922.3833 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1709, "high": 0.1738, "low": 0.1691, "close": 0.1698, "volume": 761815.2, "close_time": 1767077999999, "quote_volume": 130823.59214, "trades": 2138, "taker_buy_base": 338447.8, "taker_buy_quote": 58146.83738 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1698, "high": 0.1749, "low": 0.1697, "close": 0.1734, "volume": 815859.3, "close_time": 1767081599999, "quote_volume": 141065.30161, "trades": 2304, "taker_buy_base": 421677.0, "taker_buy_quote": 72921.08479 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1734, "high": 0.1737, "low": 0.1702, "close": 0.1717, "volume": 481516.5, "close_time": 1767085199999, "quote_volume": 82836.78919, "trades": 1149, "taker_buy_base": 201258.8, "taker_buy_quote": 34677.00745 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1717, "high": 0.1727, "low": 0.1695, "close": 0.1697, "volume": 463674.7, "close_time": 1767088799999, "quote_volume": 79459.34133, "trades": 1005, "taker_buy_base": 139401.1, "taker_buy_quote": 23920.47304 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1699, "high": 0.1756, "low": 0.1692, "close": 0.1731, "volume": 895582.6, "close_time": 1767092399999, "quote_volume": 154660.84149, "trades": 1898, "taker_buy_base": 407199.2, "taker_buy_quote": 70394.09574 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1732, "high": 0.1747, "low": 0.1698, "close": 0.17, "volume": 536139.1, "close_time": 1767095999999, "quote_volume": 92448.96287, "trades": 1447, "taker_buy_base": 288020.9, "taker_buy_quote": 49766.16174 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.17, "high": 0.1716, "low": 0.1682, "close": 0.1696, "volume": 518339.1, "close_time": 1767099599999, "quote_volume": 87977.61416, "trades": 1244, "taker_buy_base": 236905.8, "taker_buy_quote": 40170.66429 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1696, "high": 0.1705, "low": 0.1673, "close": 0.1693, "volume": 561349.1, "close_time": 1767103199999, "quote_volume": 94730.05694, "trades": 1171, "taker_buy_base": 222606.3, "taker_buy_quote": 37603.11966 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1693, "high": 0.1701, "low": 0.1674, "close": 0.1693, "volume": 493473.3, "close_time": 1767106799999, "quote_volume": 83105.44951, "trades": 1386, "taker_buy_base": 142901.8, "taker_buy_quote": 24087.18158 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1695, "high": 0.1708, "low": 0.1683, "close": 0.1705, "volume": 252444.0, "close_time": 1767110399999, "quote_volume": 42846.08561, "trades": 694, "taker_buy_base": 177957.2, "taker_buy_quote": 30221.57808 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1704, "high": 0.1711, "low": 0.1693, "close": 0.1701, "volume": 308811.8, "close_time": 1767113999999, "quote_volume": 52568.11917, "trades": 764, "taker_buy_base": 158348.4, "taker_buy_quote": 26956.73144 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1685, "close": 0.169, "volume": 159698.4, "close_time": 1767117599999, "quote_volume": 27077.8286, "trades": 644, "taker_buy_base": 65312.3, "taker_buy_quote": 11080.46365 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.169, "high": 0.1695, "low": 0.1682, "close": 0.1688, "volume": 154571.3, "close_time": 1767121199999, "quote_volume": 26124.03876, "trades": 367, "taker_buy_base": 70718.2, "taker_buy_quote": 11960.43975 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1667, "close": 0.1676, "volume": 288309.7, "close_time": 1767124799999, "quote_volume": 48284.47895, "trades": 641, "taker_buy_base": 115004.3, "taker_buy_quote": 19258.54052 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1677, "high": 0.1692, "low": 0.1665, "close": 0.1674, "volume": 467771.6, "close_time": 1767128399999, "quote_volume": 78512.35324, "trades": 959, "taker_buy_base": 262128.8, "taker_buy_quote": 44039.3036 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1673, "high": 0.1697, "low": 0.1673, "close": 0.1691, "volume": 215740.7, "close_time": 1767131999999, "quote_volume": 36455.72783, "trades": 472, "taker_buy_base": 118612.1, "taker_buy_quote": 20035.08274 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1691, "high": 0.1695, "low": 0.1687, "close": 0.1694, "volume": 65087.4, "close_time": 1767135599999, "quote_volume": 11004.01427, "trades": 248, "taker_buy_base": 33070.1, "taker_buy_quote": 5591.952 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1692, "high": 0.1699, "low": 0.1685, "close": 0.1699, "volume": 278881.5, "close_time": 1767139199999, "quote_volume": 47148.20727, "trades": 520, "taker_buy_base": 163324.7, "taker_buy_quote": 27633.83862 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1699, "high": 0.1699, "low": 0.163, "close": 0.1636, "volume": 1004585.8, "close_time": 1767142799999, "quote_volume": 166139.83744, "trades": 2016, "taker_buy_base": 330745.1, "taker_buy_quote": 54626.88615 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1637, "high": 0.1648, "low": 0.1632, "close": 0.1646, "volume": 420052.1, "close_time": 1767146399999, "quote_volume": 68891.73881, "trades": 1055, "taker_buy_base": 225251.0, "taker_buy_quote": 36938.63388 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1639, "close": 0.1645, "volume": 257801.6, "close_time": 1767149999999, "quote_volume": 42350.96255, "trades": 577, "taker_buy_base": 100556.5, "taker_buy_quote": 16526.08965 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1645, "high": 0.1648, "low": 0.1637, "close": 0.1645, "volume": 126788.2, "close_time": 1767153599999, "quote_volume": 20832.15916, "trades": 400, "taker_buy_base": 78101.1, "taker_buy_quote": 12836.65912 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1646, "high": 0.1654, "low": 0.1629, "close": 0.1639, "volume": 404536.9, "close_time": 1767157199999, "quote_volume": 66384.34346, "trades": 863, "taker_buy_base": 211416.4, "taker_buy_quote": 34739.11977 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1638, "high": 0.1642, "low": 0.1632, "close": 0.1633, "volume": 189474.3, "close_time": 1767160799999, "quote_volume": 30992.01795, "trades": 605, "taker_buy_base": 61714.4, "taker_buy_quote": 10098.09015 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1633, "high": 0.1641, "low": 0.1614, "close": 0.1624, "volume": 447780.1, "close_time": 1767164399999, "quote_volume": 72625.40397, "trades": 912, "taker_buy_base": 115175.4, "taker_buy_quote": 18698.79239 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1613, "close": 0.1622, "volume": 165290.9, "close_time": 1767167999999, "quote_volume": 26764.15533, "trades": 490, "taker_buy_base": 106636.9, "taker_buy_quote": 17271.86009 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1621, "high": 0.1622, "low": 0.1604, "close": 0.1609, "volume": 259959.1, "close_time": 1767171599999, "quote_volume": 41976.7177, "trades": 824, "taker_buy_base": 99089.9, "taker_buy_quote": 16003.32054 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1609, "high": 0.1626, "low": 0.1605, "close": 0.1619, "volume": 277866.2, "close_time": 1767175199999, "quote_volume": 44908.65354, "trades": 562, "taker_buy_base": 201020.6, "taker_buy_quote": 32508.41826 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1619, "high": 0.1621, "low": 0.1598, "close": 0.1601, "volume": 561363.5, "close_time": 1767178799999, "quote_volume": 90304.96904, "trades": 1873, "taker_buy_base": 301550.5, "taker_buy_quote": 48576.39904 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.16, "high": 0.1612, "low": 0.1599, "close": 0.161, "volume": 100539.1, "close_time": 1767182399999, "quote_volume": 16156.69082, "trades": 374, "taker_buy_base": 63563.7, "taker_buy_quote": 10217.65996 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.161, "high": 0.161, "low": 0.1598, "close": 0.1601, "volume": 141638.0, "close_time": 1767185999999, "quote_volume": 22712.83327, "trades": 363, "taker_buy_base": 55689.1, "taker_buy_quote": 8928.35071 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1601, "high": 0.1617, "low": 0.16, "close": 0.1611, "volume": 139682.6, "close_time": 1767189599999, "quote_volume": 22488.15882, "trades": 356, "taker_buy_base": 75760.4, "taker_buy_quote": 12197.55313 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1611, "high": 0.1617, "low": 0.1601, "close": 0.1606, "volume": 255269.5, "close_time": 1767193199999, "quote_volume": 41030.91542, "trades": 602, "taker_buy_base": 76281.9, "taker_buy_quote": 12278.40774 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1598, "close": 0.1603, "volume": 118486.6, "close_time": 1767196799999, "quote_volume": 18972.05589, "trades": 407, "taker_buy_base": 53908.8, "taker_buy_quote": 8633.8566 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1559, "close": 0.1569, "volume": 611074.9, "close_time": 1767200399999, "quote_volume": 96190.15146, "trades": 1207, "taker_buy_base": 242452.9, "taker_buy_quote": 38174.61441 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1539, "close": 0.1549, "volume": 395248.7, "close_time": 1767203999999, "quote_volume": 61361.78408, "trades": 737, "taker_buy_base": 150119.3, "taker_buy_quote": 23309.17529 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1549, "high": 0.1558, "low": 0.1539, "close": 0.1539, "volume": 275167.3, "close_time": 1767207599999, "quote_volume": 42573.19689, "trades": 609, "taker_buy_base": 137180.6, "taker_buy_quote": 21253.45991 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.154, "high": 0.1579, "low": 0.154, "close": 0.1566, "volume": 268103.5, "close_time": 1767211199999, "quote_volume": 42001.25364, "trades": 656, "taker_buy_base": 130654.0, "taker_buy_quote": 20455.88097 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1566, "high": 0.1569, "low": 0.155, "close": 0.1561, "volume": 287083.2, "close_time": 1767214799999, "quote_volume": 44731.67149, "trades": 872, "taker_buy_base": 166146.7, "taker_buy_quote": 25896.64752 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1561, "high": 0.1572, "low": 0.1557, "close": 0.1563, "volume": 155057.8, "close_time": 1767218399999, "quote_volume": 24265.80461, "trades": 483, "taker_buy_base": 100104.6, "taker_buy_quote": 15667.96786 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1563, "high": 0.1575, "low": 0.156, "close": 0.1569, "volume": 217011.4, "close_time": 1767221999999, "quote_volume": 34065.63305, "trades": 416, "taker_buy_base": 150744.7, "taker_buy_quote": 23677.83133 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.157, "high": 0.1578, "low": 0.1569, "close": 0.1569, "volume": 200424.2, "close_time": 1767225599999, "quote_volume": 31559.6446, "trades": 361, "taker_buy_base": 41505.1, "taker_buy_quote": 6529.42811 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1562, "close": 0.1564, "volume": 342663.0, "close_time": 1767229199999, "quote_volume": 53857.06568, "trades": 856, "taker_buy_base": 106308.1, "taker_buy_quote": 16728.74714 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1564, "high": 0.1568, "low": 0.155, "close": 0.1554, "volume": 210462.6, "close_time": 1767232799999, "quote_volume": 32728.96127, "trades": 324, "taker_buy_base": 66286.7, "taker_buy_quote": 10307.87952 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1554, "high": 0.1587, "low": 0.1554, "close": 0.1584, "volume": 328492.5, "close_time": 1767236399999, "quote_volume": 51684.47539, "trades": 949, "taker_buy_base": 219095.5, "taker_buy_quote": 34479.78297 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1583, "high": 0.1586, "low": 0.1571, "close": 0.1579, "volume": 336246.5, "close_time": 1767239999999, "quote_volume": 53043.77909, "trades": 930, "taker_buy_base": 196670.9, "taker_buy_quote": 31040.27903 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1578, "high": 0.1582, "low": 0.1562, "close": 0.1568, "volume": 351364.2, "close_time": 1767243599999, "quote_volume": 55169.70076, "trades": 1090, "taker_buy_base": 143069.8, "taker_buy_quote": 22471.1271 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1568, "high": 0.1577, "low": 0.1568, "close": 0.1574, "volume": 92784.0, "close_time": 1767247199999, "quote_volume": 14592.9465, "trades": 298, "taker_buy_base": 69316.3, "taker_buy_quote": 10903.50435 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1574, "high": 0.1582, "low": 0.1563, "close": 0.1567, "volume": 216276.6, "close_time": 1767250799999, "quote_volume": 34015.21474, "trades": 334, "taker_buy_base": 84520.1, "taker_buy_quote": 13305.79889 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1567, "high": 0.1585, "low": 0.1567, "close": 0.1578, "volume": 130017.1, "close_time": 1767254399999, "quote_volume": 20535.00031, "trades": 468, "taker_buy_base": 64990.6, "taker_buy_quote": 10261.88189 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1579, "high": 0.1584, "low": 0.1573, "close": 0.1579, "volume": 95823.7, "close_time": 1767257999999, "quote_volume": 15113.48912, "trades": 403, "taker_buy_base": 45627.2, "taker_buy_quote": 7202.58423 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1577, "close": 0.1579, "volume": 60125.5, "close_time": 1767261599999, "quote_volume": 9513.40894, "trades": 243, "taker_buy_base": 19448.7, "taker_buy_quote": 3075.29017 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.158, "high": 0.1587, "low": 0.1578, "close": 0.1586, "volume": 153113.0, "close_time": 1767265199999, "quote_volume": 24224.4976, "trades": 202, "taker_buy_base": 62841.9, "taker_buy_quote": 9956.53526 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1586, "high": 0.1605, "low": 0.1579, "close": 0.1596, "volume": 182106.4, "close_time": 1767268799999, "quote_volume": 28979.17354, "trades": 404, "taker_buy_base": 103986.5, "taker_buy_quote": 16570.96061 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1578, "close": 0.1602, "volume": 225499.4, "close_time": 1767272399999, "quote_volume": 35879.21082, "trades": 328, "taker_buy_base": 150221.6, "taker_buy_quote": 23912.91046 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1602, "high": 0.1604, "low": 0.1596, "close": 0.1602, "volume": 64620.1, "close_time": 1767275999999, "quote_volume": 10338.70797, "trades": 290, "taker_buy_base": 31650.9, "taker_buy_quote": 5065.21843 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1601, "high": 0.1609, "low": 0.1591, "close": 0.1609, "volume": 250260.0, "close_time": 1767279599999, "quote_volume": 39983.06715, "trades": 527, "taker_buy_base": 93192.1, "taker_buy_quote": 14913.42113 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1597, "close": 0.1603, "volume": 369698.8, "close_time": 1767283199999, "quote_volume": 59346.5526, "trades": 874, "taker_buy_base": 168558.9, "taker_buy_quote": 27065.5691 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1603, "close": 0.1609, "volume": 89432.8, "close_time": 1767286799999, "quote_volume": 14381.54898, "trades": 294, "taker_buy_base": 41175.1, "taker_buy_quote": 6619.71521 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1608, "high": 0.1616, "low": 0.1606, "close": 0.1611, "volume": 144124.0, "close_time": 1767290399999, "quote_volume": 23234.69225, "trades": 417, "taker_buy_base": 70852.7, "taker_buy_quote": 11423.70191 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1611, "high": 0.1628, "low": 0.1607, "close": 0.1618, "volume": 263031.0, "close_time": 1767293999999, "quote_volume": 42582.37981, "trades": 577, "taker_buy_base": 166372.4, "taker_buy_quote": 26937.79437 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1618, "high": 0.1622, "low": 0.161, "close": 0.1618, "volume": 149373.8, "close_time": 1767297599999, "quote_volume": 24120.59241, "trades": 314, "taker_buy_base": 46081.1, "taker_buy_quote": 7435.89253 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1617, "high": 0.1619, "low": 0.1605, "close": 0.1607, "volume": 60501.4, "close_time": 1767301199999, "quote_volume": 9763.29798, "trades": 144, "taker_buy_base": 27642.4, "taker_buy_quote": 4463.48041 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1608, "high": 0.1616, "low": 0.1606, "close": 0.1614, "volume": 51227.5, "close_time": 1767304799999, "quote_volume": 8260.74733, "trades": 177, "taker_buy_base": 18921.2, "taker_buy_quote": 3050.22483 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1614, "high": 0.1621, "low": 0.1613, "close": 0.162, "volume": 48357.9, "close_time": 1767308399999, "quote_volume": 7818.79308, "trades": 174, "taker_buy_base": 19651.4, "taker_buy_quote": 3179.90788 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.162, "high": 0.1624, "low": 0.1619, "close": 0.1623, "volume": 49405.1, "close_time": 1767311999999, "quote_volume": 8011.12931, "trades": 225, "taker_buy_base": 22853.3, "taker_buy_quote": 3707.56724 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1623, "high": 0.1638, "low": 0.1609, "close": 0.1612, "volume": 546091.8, "close_time": 1767315599999, "quote_volume": 88499.20374, "trades": 1053, "taker_buy_base": 276101.6, "taker_buy_quote": 44765.75875 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1601, "close": 0.1605, "volume": 104059.9, "close_time": 1767319199999, "quote_volume": 16703.28651, "trades": 181, "taker_buy_base": 47244.1, "taker_buy_quote": 7579.4089 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1606, "high": 0.1607, "low": 0.1598, "close": 0.1607, "volume": 82066.6, "close_time": 1767322799999, "quote_volume": 13146.23657, "trades": 236, "taker_buy_base": 42834.6, "taker_buy_quote": 6865.59601 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1606, "high": 0.1618, "low": 0.1604, "close": 0.1615, "volume": 92346.2, "close_time": 1767326399999, "quote_volume": 14892.53308, "trades": 336, "taker_buy_base": 46214.8, "taker_buy_quote": 7451.10605 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1616, "high": 0.1616, "low": 0.161, "close": 0.1611, "volume": 82316.7, "close_time": 1767329999999, "quote_volume": 13271.80179, "trades": 267, "taker_buy_base": 36684.3, "taker_buy_quote": 5915.01844 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1609, "close": 0.1616, "volume": 87036.1, "close_time": 1767333599999, "quote_volume": 14042.75144, "trades": 172, "taker_buy_base": 48930.9, "taker_buy_quote": 7901.79 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1617, "high": 0.162, "low": 0.1611, "close": 0.1612, "volume": 73516.3, "close_time": 1767337199999, "quote_volume": 11890.31724, "trades": 270, "taker_buy_base": 22668.6, "taker_buy_quote": 3666.10884 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1612, "high": 0.1677, "low": 0.1607, "close": 0.1661, "volume": 1580921.2, "close_time": 1767340799999, "quote_volume": 260864.95863, "trades": 2643, "taker_buy_base": 837911.3, "taker_buy_quote": 138287.61255 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.166, "high": 0.171, "low": 0.1649, "close": 0.1684, "volume": 1922256.1, "close_time": 1767344399999, "quote_volume": 323222.78248, "trades": 5319, "taker_buy_base": 1060629.0, "taker_buy_quote": 178545.5647 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1685, "high": 0.1703, "low": 0.1632, "close": 0.1659, "volume": 1315320.0, "close_time": 1767347999999, "quote_volume": 218341.5649, "trades": 2877, "taker_buy_base": 501414.6, "taker_buy_quote": 83235.47373 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.166, "high": 0.1664, "low": 0.1645, "close": 0.1661, "volume": 405982.8, "close_time": 1767351599999, "quote_volume": 67139.59624, "trades": 1186, "taker_buy_base": 160889.1, "taker_buy_quote": 26632.10188 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1662, "high": 0.1677, "low": 0.1648, "close": 0.1666, "volume": 379914.9, "close_time": 1767355199999, "quote_volume": 63166.04585, "trades": 1236, "taker_buy_base": 176630.0, "taker_buy_quote": 29348.68898 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1666, "high": 0.1673, "low": 0.1642, "close": 0.1663, "volume": 473439.9, "close_time": 1767358799999, "quote_volume": 78399.66624, "trades": 1482, "taker_buy_base": 199461.3, "taker_buy_quote": 33049.01562 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1664, "high": 0.1667, "low": 0.1655, "close": 0.1655, "volume": 487458.5, "close_time": 1767362399999, "quote_volume": 81005.24656, "trades": 804, "taker_buy_base": 259238.0, "taker_buy_quote": 43104.22811 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1655, "high": 0.1672, "low": 0.1645, "close": 0.1659, "volume": 577156.1, "close_time": 1767365999999, "quote_volume": 95672.60635, "trades": 1833, "taker_buy_base": 289159.8, "taker_buy_quote": 47980.50252 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1659, "high": 0.1666, "low": 0.1638, "close": 0.1656, "volume": 191572.4, "close_time": 1767369599999, "quote_volume": 31695.60272, "trades": 839, "taker_buy_base": 71094.1, "taker_buy_quote": 11768.2469 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1657, "high": 0.1675, "low": 0.1654, "close": 0.167, "volume": 281976.6, "close_time": 1767373199999, "quote_volume": 46949.39853, "trades": 1100, "taker_buy_base": 125006.8, "taker_buy_quote": 20818.90748 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.167, "high": 0.1682, "low": 0.1665, "close": 0.1669, "volume": 205336.8, "close_time": 1767376799999, "quote_volume": 34351.29576, "trades": 717, "taker_buy_base": 88977.9, "taker_buy_quote": 14890.21639 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1669, "high": 0.1678, "low": 0.1662, "close": 0.1667, "volume": 83723.5, "close_time": 1767380399999, "quote_volume": 13996.54529, "trades": 332, "taker_buy_base": 47185.6, "taker_buy_quote": 7895.71094 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1667, "high": 0.1679, "low": 0.1665, "close": 0.1673, "volume": 105480.0, "close_time": 1767383999999, "quote_volume": 17647.23156, "trades": 268, "taker_buy_base": 48226.1, "taker_buy_quote": 8081.19159 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1674, "high": 0.168, "low": 0.1671, "close": 0.1677, "volume": 141140.0, "close_time": 1767387599999, "quote_volume": 23664.48033, "trades": 511, "taker_buy_base": 81624.9, "taker_buy_quote": 13690.26075 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1677, "high": 0.1695, "low": 0.1677, "close": 0.1687, "volume": 78652.1, "close_time": 1767391199999, "quote_volume": 13275.01959, "trades": 315, "taker_buy_base": 35881.2, "taker_buy_quote": 6056.66556 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1687, "high": 0.1699, "low": 0.1686, "close": 0.1693, "volume": 114565.2, "close_time": 1767394799999, "quote_volume": 19385.79992, "trades": 516, "taker_buy_base": 49412.9, "taker_buy_quote": 8363.77847 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1692, "high": 0.1706, "low": 0.1691, "close": 0.1706, "volume": 73371.5, "close_time": 1767398399999, "quote_volume": 12465.59038, "trades": 282, "taker_buy_base": 54054.6, "taker_buy_quote": 9186.12676 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1705, "high": 0.1706, "low": 0.1692, "close": 0.1694, "volume": 258531.5, "close_time": 1767401999999, "quote_volume": 43900.034, "trades": 589, "taker_buy_base": 121191.2, "taker_buy_quote": 20585.64921 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1694, "high": 0.1702, "low": 0.1682, "close": 0.1691, "volume": 257889.8, "close_time": 1767405599999, "quote_volume": 43640.04616, "trades": 434, "taker_buy_base": 164058.7, "taker_buy_quote": 27768.17265 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1691, "high": 0.1695, "low": 0.1685, "close": 0.1693, "volume": 124399.2, "close_time": 1767409199999, "quote_volume": 20998.24175, "trades": 234, "taker_buy_base": 34634.8, "taker_buy_quote": 5851.89047 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1694, "high": 0.171, "low": 0.1693, "close": 0.1709, "volume": 80645.2, "close_time": 1767412799999, "quote_volume": 13723.30289, "trades": 193, "taker_buy_base": 59895.4, "taker_buy_quote": 10197.40151 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1709, "high": 0.1732, "low": 0.1709, "close": 0.172, "volume": 330756.4, "close_time": 1767416399999, "quote_volume": 56982.57002, "trades": 615, "taker_buy_base": 158888.1, "taker_buy_quote": 27384.68885 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1699, "close": 0.1705, "volume": 148442.7, "close_time": 1767419999999, "quote_volume": 25389.89863, "trades": 368, "taker_buy_base": 71954.8, "taker_buy_quote": 12311.50123 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1689, "close": 0.1698, "volume": 120316.3, "close_time": 1767423599999, "quote_volume": 20480.41491, "trades": 285, "taker_buy_base": 52885.5, "taker_buy_quote": 9004.94075 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1664, "close": 0.1667, "volume": 213564.1, "close_time": 1767427199999, "quote_volume": 35752.00598, "trades": 474, "taker_buy_base": 92906.5, "taker_buy_quote": 15557.31239 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1666, "high": 0.1679, "low": 0.1662, "close": 0.1669, "volume": 103539.1, "close_time": 1767430799999, "quote_volume": 17287.10292, "trades": 292, "taker_buy_base": 31552.6, "taker_buy_quote": 5270.87762 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1669, "high": 0.1691, "low": 0.1667, "close": 0.1683, "volume": 181789.4, "close_time": 1767434399999, "quote_volume": 30433.30857, "trades": 363, "taker_buy_base": 140232.5, "taker_buy_quote": 23463.82578 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1682, "close": 0.1684, "volume": 157484.0, "close_time": 1767437999999, "quote_volume": 26528.25099, "trades": 253, "taker_buy_base": 66604.3, "taker_buy_quote": 11216.51659 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1684, "high": 0.1685, "low": 0.1673, "close": 0.1679, "volume": 85951.4, "close_time": 1767441599999, "quote_volume": 14412.59728, "trades": 269, "taker_buy_base": 38322.4, "taker_buy_quote": 6428.25299 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1678, "high": 0.1692, "low": 0.1678, "close": 0.1688, "volume": 111012.2, "close_time": 1767445199999, "quote_volume": 18706.49004, "trades": 375, "taker_buy_base": 42338.5, "taker_buy_quote": 7138.64917 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1688, "high": 0.1693, "low": 0.1686, "close": 0.1688, "volume": 43884.1, "close_time": 1767448799999, "quote_volume": 7416.6797, "trades": 249, "taker_buy_base": 26255.3, "taker_buy_quote": 4438.96716 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1688, "high": 0.169, "low": 0.1684, "close": 0.1685, "volume": 36763.0, "close_time": 1767452399999, "quote_volume": 6202.39796, "trades": 338, "taker_buy_base": 17875.2, "taker_buy_quote": 3016.66589 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1685, "high": 0.1689, "low": 0.1681, "close": 0.1681, "volume": 60875.7, "close_time": 1767455999999, "quote_volume": 10260.34561, "trades": 326, "taker_buy_base": 19402.9, "taker_buy_quote": 3272.21536 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.168, "high": 0.1698, "low": 0.1677, "close": 0.1694, "volume": 91537.6, "close_time": 1767459599999, "quote_volume": 15462.85332, "trades": 377, "taker_buy_base": 51949.5, "taker_buy_quote": 8781.97753 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1695, "high": 0.1697, "low": 0.169, "close": 0.1695, "volume": 61893.9, "close_time": 1767463199999, "quote_volume": 10490.81616, "trades": 149, "taker_buy_base": 32732.6, "taker_buy_quote": 5550.79613 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1695, "high": 0.1703, "low": 0.169, "close": 0.1699, "volume": 73955.3, "close_time": 1767466799999, "quote_volume": 12564.14117, "trades": 190, "taker_buy_base": 16452.3, "taker_buy_quote": 2791.3549 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1699, "high": 0.1699, "low": 0.169, "close": 0.1694, "volume": 21191.5, "close_time": 1767470399999, "quote_volume": 3589.04027, "trades": 99, "taker_buy_base": 7170.1, "taker_buy_quote": 1214.24951 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1695, "high": 0.1717, "low": 0.1689, "close": 0.1713, "volume": 333354.1, "close_time": 1767473999999, "quote_volume": 57019.28322, "trades": 660, "taker_buy_base": 227729.0, "taker_buy_quote": 38971.74043 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1706, "close": 0.1707, "volume": 70423.7, "close_time": 1767477599999, "quote_volume": 12031.71564, "trades": 240, "taker_buy_base": 15797.9, "taker_buy_quote": 2701.85583 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1707, "high": 0.1716, "low": 0.1704, "close": 0.1713, "volume": 69078.1, "close_time": 1767481199999, "quote_volume": 11805.77385, "trades": 181, "taker_buy_base": 30570.7, "taker_buy_quote": 5228.72427 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1713, "high": 0.1735, "low": 0.171, "close": 0.1733, "volume": 105330.1, "close_time": 1767484799999, "quote_volume": 18140.01173, "trades": 341, "taker_buy_base": 64092.1, "taker_buy_quote": 11056.58867 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1733, "high": 0.1743, "low": 0.1724, "close": 0.1734, "volume": 255908.0, "close_time": 1767488399999, "quote_volume": 44315.63335, "trades": 821, "taker_buy_base": 89287.8, "taker_buy_quote": 15465.24493 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1735, "high": 0.1739, "low": 0.172, "close": 0.1728, "volume": 168059.8, "close_time": 1767491999999, "quote_volume": 29072.96538, "trades": 458, "taker_buy_base": 70364.9, "taker_buy_quote": 12173.58636 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1727, "high": 0.1728, "low": 0.1722, "close": 0.1722, "volume": 82673.3, "close_time": 1767495599999, "quote_volume": 14258.83739, "trades": 285, "taker_buy_base": 42002.0, "taker_buy_quote": 7248.57981 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1722, "high": 0.173, "low": 0.1722, "close": 0.1729, "volume": 89110.9, "close_time": 1767499199999, "quote_volume": 15383.67453, "trades": 249, "taker_buy_base": 57651.9, "taker_buy_quote": 9954.37085 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.173, "high": 0.1738, "low": 0.1726, "close": 0.173, "volume": 65457.6, "close_time": 1767502799999, "quote_volume": 11333.89391, "trades": 230, "taker_buy_base": 22168.2, "taker_buy_quote": 3837.96024 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.173, "high": 0.1733, "low": 0.1721, "close": 0.1728, "volume": 87949.4, "close_time": 1767506399999, "quote_volume": 15178.80312, "trades": 218, "taker_buy_base": 38293.0, "taker_buy_quote": 6607.21563 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1727, "high": 0.1733, "low": 0.1714, "close": 0.1718, "volume": 88260.6, "close_time": 1767509999999, "quote_volume": 15201.78534, "trades": 266, "taker_buy_base": 36906.9, "taker_buy_quote": 6360.0608 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1713, "close": 0.1717, "volume": 241944.5, "close_time": 1767513599999, "quote_volume": 41579.25782, "trades": 323, "taker_buy_base": 90429.0, "taker_buy_quote": 15538.75411 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1716, "high": 0.1717, "low": 0.1708, "close": 0.1715, "volume": 104251.0, "close_time": 1767517199999, "quote_volume": 17842.27618, "trades": 266, "taker_buy_base": 62768.7, "taker_buy_quote": 10744.36293 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1715, "high": 0.1724, "low": 0.171, "close": 0.1719, "volume": 161960.0, "close_time": 1767520799999, "quote_volume": 27784.01476, "trades": 389, "taker_buy_base": 85460.8, "taker_buy_quote": 14656.69795 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1719, "high": 0.173, "low": 0.1715, "close": 0.1722, "volume": 368782.6, "close_time": 1767524399999, "quote_volume": 63490.17061, "trades": 447, "taker_buy_base": 212069.1, "taker_buy_quote": 36508.10259 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1717, "close": 0.1722, "volume": 54673.4, "close_time": 1767527999999, "quote_volume": 9407.84417, "trades": 180, "taker_buy_base": 16277.6, "taker_buy_quote": 2802.39644 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1722, "high": 0.1742, "low": 0.1718, "close": 0.174, "volume": 259857.6, "close_time": 1767531599999, "quote_volume": 44944.75343, "trades": 503, "taker_buy_base": 160440.6, "taker_buy_quote": 27766.58322 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.174, "high": 0.1759, "low": 0.1727, "close": 0.1759, "volume": 724373.9, "close_time": 1767535199999, "quote_volume": 126165.84373, "trades": 1145, "taker_buy_base": 322713.5, "taker_buy_quote": 56253.06515 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1748, "close": 0.1757, "volume": 328768.0, "close_time": 1767538799999, "quote_volume": 57705.18626, "trades": 550, "taker_buy_base": 207529.9, "taker_buy_quote": 36444.78566 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1758, "high": 0.1767, "low": 0.1747, "close": 0.1758, "volume": 247849.0, "close_time": 1767542399999, "quote_volume": 43551.07858, "trades": 562, "taker_buy_base": 116537.5, "taker_buy_quote": 20478.93019 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1759, "high": 0.1762, "low": 0.1748, "close": 0.1755, "volume": 323535.2, "close_time": 1767545999999, "quote_volume": 56810.40836, "trades": 656, "taker_buy_base": 106183.7, "taker_buy_quote": 18641.90243 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1755, "high": 0.1757, "low": 0.1748, "close": 0.1757, "volume": 98563.5, "close_time": 1767549599999, "quote_volume": 17276.15378, "trades": 372, "taker_buy_base": 48368.6, "taker_buy_quote": 8478.96691 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1755, "high": 0.1758, "low": 0.1736, "close": 0.1748, "volume": 120254.5, "close_time": 1767553199999, "quote_volume": 20977.81678, "trades": 312, "taker_buy_base": 74341.3, "taker_buy_quote": 12961.17453 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1731, "close": 0.174, "volume": 146095.7, "close_time": 1767556799999, "quote_volume": 25409.20067, "trades": 410, "taker_buy_base": 48942.2, "taker_buy_quote": 8500.97183 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1737, "close": 0.1741, "volume": 83439.9, "close_time": 1767560399999, "quote_volume": 14537.4134, "trades": 161, "taker_buy_base": 27749.6, "taker_buy_quote": 4834.74713 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.174, "high": 0.1743, "low": 0.1733, "close": 0.1738, "volume": 23206.4, "close_time": 1767563999999, "quote_volume": 4036.06322, "trades": 111, "taker_buy_base": 15357.7, "taker_buy_quote": 2671.28806 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1738, "high": 0.1749, "low": 0.1732, "close": 0.1743, "volume": 185584.2, "close_time": 1767567599999, "quote_volume": 32292.8672, "trades": 531, "taker_buy_base": 104172.3, "taker_buy_quote": 18129.43835 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1736, "close": 0.1741, "volume": 66074.6, "close_time": 1767571199999, "quote_volume": 11499.86106, "trades": 246, "taker_buy_base": 33673.6, "taker_buy_quote": 5857.98751 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1739, "high": 0.1749, "low": 0.1705, "close": 0.1725, "volume": 565654.6, "close_time": 1767574799999, "quote_volume": 97358.37698, "trades": 1042, "taker_buy_base": 252047.0, "taker_buy_quote": 43391.40578 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1725, "high": 0.1751, "low": 0.1724, "close": 0.1745, "volume": 248306.7, "close_time": 1767578399999, "quote_volume": 43189.78614, "trades": 674, "taker_buy_base": 138655.4, "taker_buy_quote": 24126.63976 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1746, "high": 0.1748, "low": 0.1714, "close": 0.1723, "volume": 172986.3, "close_time": 1767581999999, "quote_volume": 29873.76689, "trades": 535, "taker_buy_base": 39308.4, "taker_buy_quote": 6796.0802 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1722, "high": 0.1723, "low": 0.1706, "close": 0.1718, "volume": 98603.5, "close_time": 1767585599999, "quote_volume": 16897.16854, "trades": 251, "taker_buy_base": 45981.3, "taker_buy_quote": 7874.27519 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1718, "high": 0.1719, "low": 0.1679, "close": 0.1691, "volume": 323390.0, "close_time": 1767589199999, "quote_volume": 54818.1043, "trades": 553, "taker_buy_base": 102422.3, "taker_buy_quote": 17337.3026 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1693, "high": 0.1702, "low": 0.1686, "close": 0.1692, "volume": 179824.0, "close_time": 1767592799999, "quote_volume": 30493.27424, "trades": 326, "taker_buy_base": 67545.9, "taker_buy_quote": 11459.55476 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1691, "high": 0.1697, "low": 0.1682, "close": 0.1692, "volume": 106632.4, "close_time": 1767596399999, "quote_volume": 17998.65265, "trades": 249, "taker_buy_base": 64219.4, "taker_buy_quote": 10839.99496 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1691, "high": 0.172, "low": 0.1691, "close": 0.1714, "volume": 134081.8, "close_time": 1767599999999, "quote_volume": 22924.61843, "trades": 298, "taker_buy_base": 81987.7, "taker_buy_quote": 14010.11354 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1714, "high": 0.1721, "low": 0.1702, "close": 0.1706, "volume": 156153.8, "close_time": 1767603599999, "quote_volume": 26730.72543, "trades": 355, "taker_buy_base": 88005.3, "taker_buy_quote": 15062.55665 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1705, "high": 0.1766, "low": 0.1685, "close": 0.1736, "volume": 2872239.9, "close_time": 1767607199999, "quote_volume": 500791.49169, "trades": 4092, "taker_buy_base": 1512410.8, "taker_buy_quote": 263614.93899 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1736, "high": 0.1754, "low": 0.1728, "close": 0.1753, "volume": 349910.1, "close_time": 1767610799999, "quote_volume": 60822.54971, "trades": 810, "taker_buy_base": 145329.0, "taker_buy_quote": 25280.1663 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1752, "high": 0.1812, "low": 0.1747, "close": 0.1773, "volume": 1956150.4, "close_time": 1767614399999, "quote_volume": 348366.77798, "trades": 3338, "taker_buy_base": 1107035.9, "taker_buy_quote": 197064.70176 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1772, "high": 0.178, "low": 0.1749, "close": 0.1763, "volume": 711276.9, "close_time": 1767617999999, "quote_volume": 125384.52634, "trades": 1230, "taker_buy_base": 305913.7, "taker_buy_quote": 54011.20084 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1765, "high": 0.1766, "low": 0.174, "close": 0.1747, "volume": 323413.6, "close_time": 1767621599999, "quote_volume": 56583.97605, "trades": 602, "taker_buy_base": 132909.7, "taker_buy_quote": 23267.06427 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1748, "high": 0.1763, "low": 0.1739, "close": 0.176, "volume": 283822.9, "close_time": 1767625199999, "quote_volume": 49595.93905, "trades": 748, "taker_buy_base": 105502.0, "taker_buy_quote": 18445.33345 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.176, "high": 0.1794, "low": 0.1759, "close": 0.1788, "volume": 587040.8, "close_time": 1767628799999, "quote_volume": 104556.48722, "trades": 971, "taker_buy_base": 342303.8, "taker_buy_quote": 60920.60736 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1778, "close": 0.1783, "volume": 201006.3, "close_time": 1767632399999, "quote_volume": 35902.76759, "trades": 551, "taker_buy_base": 73979.5, "taker_buy_quote": 13221.30005 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1784, "high": 0.1787, "low": 0.176, "close": 0.1785, "volume": 210555.2, "close_time": 1767635999999, "quote_volume": 37349.87918, "trades": 472, "taker_buy_base": 69572.6, "taker_buy_quote": 12351.99331 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1784, "high": 0.1789, "low": 0.1777, "close": 0.1788, "volume": 161127.6, "close_time": 1767639599999, "quote_volume": 28762.31062, "trades": 276, "taker_buy_base": 56546.1, "taker_buy_quote": 10098.74891 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1775, "close": 0.1781, "volume": 137308.6, "close_time": 1767643199999, "quote_volume": 24436.81551, "trades": 229, "taker_buy_base": 80586.6, "taker_buy_quote": 14336.95011 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.178, "high": 0.1792, "low": 0.1777, "close": 0.1784, "volume": 155809.1, "close_time": 1767646799999, "quote_volume": 27779.43651, "trades": 358, "taker_buy_base": 29372.5, "taker_buy_quote": 5244.42192 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1784, "high": 0.1791, "low": 0.1783, "close": 0.1785, "volume": 61237.3, "close_time": 1767650399999, "quote_volume": 10952.10467, "trades": 127, "taker_buy_base": 15185.4, "taker_buy_quote": 2716.81229 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1786, "high": 0.1808, "low": 0.1785, "close": 0.1802, "volume": 75005.9, "close_time": 1767653999999, "quote_volume": 13497.12669, "trades": 182, "taker_buy_base": 42649.0, "taker_buy_quote": 7681.39309 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1802, "high": 0.1803, "low": 0.1778, "close": 0.1788, "volume": 299209.2, "close_time": 1767657599999, "quote_volume": 53484.13962, "trades": 532, "taker_buy_base": 135616.2, "taker_buy_quote": 24233.59394 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1787, "high": 0.1793, "low": 0.175, "close": 0.1764, "volume": 283003.7, "close_time": 1767661199999, "quote_volume": 50051.42327, "trades": 605, "taker_buy_base": 116081.0, "taker_buy_quote": 20528.36084 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1765, "high": 0.179, "low": 0.1765, "close": 0.177, "volume": 277902.6, "close_time": 1767664799999, "quote_volume": 49464.91753, "trades": 864, "taker_buy_base": 85051.7, "taker_buy_quote": 15128.34408 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.177, "high": 0.1774, "low": 0.1761, "close": 0.1767, "volume": 205279.0, "close_time": 1767668399999, "quote_volume": 36245.12078, "trades": 577, "taker_buy_base": 100654.4, "taker_buy_quote": 17779.97861 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1767, "high": 0.1783, "low": 0.1767, "close": 0.178, "volume": 206316.5, "close_time": 1767671999999, "quote_volume": 36679.13948, "trades": 465, "taker_buy_base": 97836.2, "taker_buy_quote": 17399.68136 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1781, "high": 0.1798, "low": 0.1779, "close": 0.1791, "volume": 202562.3, "close_time": 1767675599999, "quote_volume": 36210.74851, "trades": 487, "taker_buy_base": 125217.7, "taker_buy_quote": 22383.54833 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1791, "high": 0.1794, "low": 0.1777, "close": 0.1778, "volume": 122698.7, "close_time": 1767679199999, "quote_volume": 21890.98661, "trades": 416, "taker_buy_base": 56322.2, "taker_buy_quote": 10047.41808 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1779, "high": 0.1797, "low": 0.1774, "close": 0.179, "volume": 131361.0, "close_time": 1767682799999, "quote_volume": 23448.26967, "trades": 626, "taker_buy_base": 58797.8, "taker_buy_quote": 10505.29134 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.179, "high": 0.179, "low": 0.1758, "close": 0.1762, "volume": 244643.6, "close_time": 1767686399999, "quote_volume": 43305.19622, "trades": 562, "taker_buy_base": 108209.6, "taker_buy_quote": 19148.10583 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1761, "high": 0.1774, "low": 0.176, "close": 0.176, "volume": 93097.1, "close_time": 1767689999999, "quote_volume": 16425.62504, "trades": 368, "taker_buy_base": 27325.0, "taker_buy_quote": 4826.35827 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.176, "high": 0.1776, "low": 0.1759, "close": 0.1772, "volume": 139568.3, "close_time": 1767693599999, "quote_volume": 24716.86944, "trades": 550, "taker_buy_base": 72818.9, "taker_buy_quote": 12895.90881 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.177, "high": 0.1778, "low": 0.1767, "close": 0.1774, "volume": 117837.6, "close_time": 1767697199999, "quote_volume": 20910.09355, "trades": 317, "taker_buy_base": 52574.3, "taker_buy_quote": 9333.44161 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1774, "high": 0.1795, "low": 0.1774, "close": 0.1791, "volume": 223348.2, "close_time": 1767700799999, "quote_volume": 39909.53713, "trades": 363, "taker_buy_base": 104178.3, "taker_buy_quote": 18623.91393 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1792, "high": 0.1813, "low": 0.179, "close": 0.181, "volume": 220378.0, "close_time": 1767704399999, "quote_volume": 39697.91777, "trades": 293, "taker_buy_base": 87932.8, "taker_buy_quote": 15849.09779 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1809, "high": 0.1821, "low": 0.1805, "close": 0.1811, "volume": 294972.1, "close_time": 1767707999999, "quote_volume": 53400.26561, "trades": 400, "taker_buy_base": 140883.3, "taker_buy_quote": 25515.97175 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1809, "high": 0.1826, "low": 0.1792, "close": 0.1803, "volume": 583291.5, "close_time": 1767711599999, "quote_volume": 105454.86137, "trades": 771, "taker_buy_base": 293181.4, "taker_buy_quote": 53012.4208 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1806, "high": 0.1833, "low": 0.178, "close": 0.1796, "volume": 550723.1, "close_time": 1767715199999, "quote_volume": 99132.21364, "trades": 729, "taker_buy_base": 227537.5, "taker_buy_quote": 40996.60934 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1798, "high": 0.18, "low": 0.1736, "close": 0.1756, "volume": 667927.3, "close_time": 1767718799999, "quote_volume": 117812.23411, "trades": 825, "taker_buy_base": 295523.0, "taker_buy_quote": 51988.47107 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1754, "high": 0.1769, "low": 0.1727, "close": 0.1729, "volume": 373301.6, "close_time": 1767722399999, "quote_volume": 65193.09743, "trades": 596, "taker_buy_base": 179634.0, "taker_buy_quote": 31359.16769 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1729, "high": 0.1764, "low": 0.1724, "close": 0.1763, "volume": 225624.2, "close_time": 1767725999999, "quote_volume": 39428.72554, "trades": 422, "taker_buy_base": 87671.6, "taker_buy_quote": 15304.71866 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1762, "high": 0.1779, "low": 0.1761, "close": 0.1772, "volume": 151625.3, "close_time": 1767729599999, "quote_volume": 26862.70782, "trades": 381, "taker_buy_base": 66782.0, "taker_buy_quote": 11835.53633 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1772, "high": 0.1806, "low": 0.1772, "close": 0.1801, "volume": 130924.3, "close_time": 1767733199999, "quote_volume": 23444.8324, "trades": 299, "taker_buy_base": 60446.6, "taker_buy_quote": 10830.4617 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1801, "high": 0.1819, "low": 0.1796, "close": 0.1817, "volume": 388452.3, "close_time": 1767736799999, "quote_volume": 70271.31566, "trades": 820, "taker_buy_base": 150116.3, "taker_buy_quote": 27176.51024 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1818, "high": 0.1821, "low": 0.1799, "close": 0.1808, "volume": 114708.3, "close_time": 1767740399999, "quote_volume": 20713.70313, "trades": 313, "taker_buy_base": 63035.5, "taker_buy_quote": 11371.41059 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1809, "high": 0.182, "low": 0.1809, "close": 0.1813, "volume": 161107.7, "close_time": 1767743999999, "quote_volume": 29244.83519, "trades": 669, "taker_buy_base": 41867.6, "taker_buy_quote": 7599.29658 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1814, "high": 0.1814, "low": 0.1776, "close": 0.1776, "volume": 217115.2, "close_time": 1767747599999, "quote_volume": 38988.62937, "trades": 853, "taker_buy_base": 71348.4, "taker_buy_quote": 12788.1617 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1776, "high": 0.1789, "low": 0.177, "close": 0.1776, "volume": 177372.2, "close_time": 1767751199999, "quote_volume": 31588.80651, "trades": 692, "taker_buy_base": 99371.6, "taker_buy_quote": 17698.96577 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1776, "high": 0.1784, "low": 0.177, "close": 0.1782, "volume": 91404.6, "close_time": 1767754799999, "quote_volume": 16247.77817, "trades": 459, "taker_buy_base": 59678.5, "taker_buy_quote": 10605.0727 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1783, "high": 0.1795, "low": 0.1777, "close": 0.1783, "volume": 105984.6, "close_time": 1767758399999, "quote_volume": 18895.92109, "trades": 414, "taker_buy_base": 54327.6, "taker_buy_quote": 9689.13225 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1783, "high": 0.1791, "low": 0.1769, "close": 0.1772, "volume": 223095.3, "close_time": 1767761999999, "quote_volume": 39734.06416, "trades": 456, "taker_buy_base": 70287.2, "taker_buy_quote": 12509.37615 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1771, "high": 0.1791, "low": 0.177, "close": 0.1779, "volume": 182166.7, "close_time": 1767765599999, "quote_volume": 32504.55938, "trades": 612, "taker_buy_base": 116890.9, "taker_buy_quote": 20875.41117 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1779, "high": 0.1782, "low": 0.1772, "close": 0.1775, "volume": 107622.9, "close_time": 1767769199999, "quote_volume": 19122.61195, "trades": 643, "taker_buy_base": 40986.6, "taker_buy_quote": 7282.7078 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1775, "high": 0.1811, "low": 0.1775, "close": 0.1809, "volume": 144251.2, "close_time": 1767772799999, "quote_volume": 25856.03286, "trades": 722, "taker_buy_base": 102352.0, "taker_buy_quote": 18345.91361 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.181, "high": 0.1822, "low": 0.1801, "close": 0.1807, "volume": 177872.3, "close_time": 1767776399999, "quote_volume": 32214.51896, "trades": 740, "taker_buy_base": 96680.0, "taker_buy_quote": 17497.18653 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1806, "high": 0.1808, "low": 0.1775, "close": 0.1778, "volume": 124544.4, "close_time": 1767779999999, "quote_volume": 22300.35316, "trades": 765, "taker_buy_base": 73568.7, "taker_buy_quote": 13165.79285 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1777, "high": 0.1805, "low": 0.1775, "close": 0.1801, "volume": 146375.5, "close_time": 1767783599999, "quote_volume": 26164.24478, "trades": 660, "taker_buy_base": 74610.4, "taker_buy_quote": 13344.56111 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.18, "high": 0.1832, "low": 0.1794, "close": 0.1826, "volume": 470010.6, "close_time": 1767787199999, "quote_volume": 85473.2664, "trades": 1213, "taker_buy_base": 245687.7, "taker_buy_quote": 44696.5896 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1825, "high": 0.1829, "low": 0.179, "close": 0.1792, "volume": 221321.4, "close_time": 1767790799999, "quote_volume": 39999.08348, "trades": 793, "taker_buy_base": 97623.0, "taker_buy_quote": 17633.51554 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1791, "high": 0.1805, "low": 0.1781, "close": 0.1783, "volume": 142975.7, "close_time": 1767794399999, "quote_volume": 25654.68822, "trades": 614, "taker_buy_base": 77686.3, "taker_buy_quote": 13963.87782 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1784, "high": 0.1784, "low": 0.1746, "close": 0.1778, "volume": 492278.0, "close_time": 1767797999999, "quote_volume": 86765.40799, "trades": 1909, "taker_buy_base": 252002.7, "taker_buy_quote": 44421.98947 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1779, "high": 0.1779, "low": 0.1741, "close": 0.1749, "volume": 353343.1, "close_time": 1767801599999, "quote_volume": 61947.58701, "trades": 1292, "taker_buy_base": 140370.2, "taker_buy_quote": 24604.67929 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1748, "high": 0.1763, "low": 0.1745, "close": 0.1757, "volume": 108279.6, "close_time": 1767805199999, "quote_volume": 18992.21706, "trades": 341, "taker_buy_base": 72852.7, "taker_buy_quote": 12781.75371 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1756, "high": 0.1772, "low": 0.1749, "close": 0.1763, "volume": 114439.1, "close_time": 1767808799999, "quote_volume": 20167.67046, "trades": 262, "taker_buy_base": 37765.2, "taker_buy_quote": 6646.2819 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1763, "high": 0.1781, "low": 0.1757, "close": 0.1764, "volume": 212944.0, "close_time": 1767812399999, "quote_volume": 37671.19797, "trades": 369, "taker_buy_base": 95105.8, "taker_buy_quote": 16817.79188 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1765, "high": 0.1769, "low": 0.1748, "close": 0.1766, "volume": 219381.5, "close_time": 1767815999999, "quote_volume": 38639.49661, "trades": 458, "taker_buy_base": 81653.3, "taker_buy_quote": 14366.12013 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1765, "high": 0.1765, "low": 0.1748, "close": 0.1749, "volume": 62849.9, "close_time": 1767819599999, "quote_volume": 11019.91182, "trades": 187, "taker_buy_base": 26861.7, "taker_buy_quote": 4710.51221 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.175, "high": 0.1759, "low": 0.1745, "close": 0.1752, "volume": 110530.6, "close_time": 1767823199999, "quote_volume": 19379.59889, "trades": 222, "taker_buy_base": 55639.8, "taker_buy_quote": 9766.58088 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1751, "high": 0.1759, "low": 0.1734, "close": 0.1736, "volume": 96369.0, "close_time": 1767826799999, "quote_volume": 16819.37496, "trades": 245, "taker_buy_base": 56770.0, "taker_buy_quote": 9908.08856 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1735, "high": 0.1752, "low": 0.1729, "close": 0.1747, "volume": 138994.7, "close_time": 1767830399999, "quote_volume": 24230.47278, "trades": 459, "taker_buy_base": 62082.3, "taker_buy_quote": 10833.09472 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1748, "high": 0.1774, "low": 0.1747, "close": 0.1773, "volume": 97645.2, "close_time": 1767833999999, "quote_volume": 17200.03671, "trades": 602, "taker_buy_base": 64045.9, "taker_buy_quote": 11285.72953 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1772, "high": 0.1796, "low": 0.1772, "close": 0.1777, "volume": 282651.4, "close_time": 1767837599999, "quote_volume": 50370.14905, "trades": 853, "taker_buy_base": 103438.1, "taker_buy_quote": 18462.45268 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1777, "high": 0.1783, "low": 0.1759, "close": 0.1765, "volume": 222719.4, "close_time": 1767841199999, "quote_volume": 39492.8269, "trades": 823, "taker_buy_base": 143740.8, "taker_buy_quote": 25505.44107 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1765, "high": 0.1777, "low": 0.1718, "close": 0.1725, "volume": 437697.0, "close_time": 1767844799999, "quote_volume": 76250.76113, "trades": 977, "taker_buy_base": 226051.4, "taker_buy_quote": 39332.01125 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1724, "high": 0.173, "low": 0.1688, "close": 0.1691, "volume": 612925.8, "close_time": 1767848399999, "quote_volume": 104848.23912, "trades": 1137, "taker_buy_base": 305472.7, "taker_buy_quote": 52278.40482 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1692, "high": 0.173, "low": 0.1692, "close": 0.1712, "volume": 423531.3, "close_time": 1767851999999, "quote_volume": 72374.29388, "trades": 673, "taker_buy_base": 205718.1, "taker_buy_quote": 35191.04885 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1713, "high": 0.1717, "low": 0.1675, "close": 0.1675, "volume": 338100.3, "close_time": 1767855599999, "quote_volume": 57269.59643, "trades": 893, "taker_buy_base": 131809.6, "taker_buy_quote": 22391.67278 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1675, "high": 0.1696, "low": 0.1668, "close": 0.1696, "volume": 348351.1, "close_time": 1767859199999, "quote_volume": 58604.94494, "trades": 679, "taker_buy_base": 184886.4, "taker_buy_quote": 31117.81067 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1678, "close": 0.1679, "volume": 101788.7, "close_time": 1767862799999, "quote_volume": 17213.77178, "trades": 356, "taker_buy_base": 35508.1, "taker_buy_quote": 6001.98703 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.168, "high": 0.1687, "low": 0.167, "close": 0.1673, "volume": 84986.4, "close_time": 1767866399999, "quote_volume": 14246.02602, "trades": 318, "taker_buy_base": 38188.4, "taker_buy_quote": 6404.13169 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1672, "high": 0.1685, "low": 0.1656, "close": 0.1683, "volume": 209458.0, "close_time": 1767869999999, "quote_volume": 34948.53498, "trades": 585, "taker_buy_base": 85576.0, "taker_buy_quote": 14283.26638 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1646, "close": 0.1661, "volume": 421299.1, "close_time": 1767873599999, "quote_volume": 69868.26719, "trades": 745, "taker_buy_base": 144283.4, "taker_buy_quote": 23908.6044 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1651, "close": 0.1656, "volume": 125774.4, "close_time": 1767877199999, "quote_volume": 20833.68915, "trades": 337, "taker_buy_base": 63955.5, "taker_buy_quote": 10593.53669 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1655, "high": 0.166, "low": 0.1644, "close": 0.165, "volume": 181255.6, "close_time": 1767880799999, "quote_volume": 29916.26395, "trades": 319, "taker_buy_base": 112226.9, "taker_buy_quote": 18520.21307 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1649, "high": 0.1668, "low": 0.1642, "close": 0.1663, "volume": 406061.3, "close_time": 1767884399999, "quote_volume": 67085.32921, "trades": 744, "taker_buy_base": 212864.9, "taker_buy_quote": 35196.9182 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1662, "high": 0.1683, "low": 0.1653, "close": 0.1683, "volume": 248630.7, "close_time": 1767887999999, "quote_volume": 41597.12742, "trades": 1205, "taker_buy_base": 143245.4, "taker_buy_quote": 23960.53108 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1683, "high": 0.1692, "low": 0.1641, "close": 0.166, "volume": 1635391.6, "close_time": 1767891599999, "quote_volume": 271405.40338, "trades": 2788, "taker_buy_base": 708593.4, "taker_buy_quote": 117512.10921 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.166, "high": 0.1665, "low": 0.165, "close": 0.1663, "volume": 315431.4, "close_time": 1767895199999, "quote_volume": 52255.4484, "trades": 1037, "taker_buy_base": 136512.6, "taker_buy_quote": 22615.37033 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1662, "high": 0.1668, "low": 0.1657, "close": 0.1659, "volume": 231830.8, "close_time": 1767898799999, "quote_volume": 38515.87006, "trades": 694, "taker_buy_base": 107413.6, "taker_buy_quote": 17854.10542 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.166, "high": 0.1668, "low": 0.1652, "close": 0.1655, "volume": 111689.2, "close_time": 1767902399999, "quote_volume": 18528.61361, "trades": 536, "taker_buy_base": 41687.7, "taker_buy_quote": 6915.60522 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1655, "high": 0.1655, "low": 0.164, "close": 0.1653, "volume": 110450.2, "close_time": 1767905999999, "quote_volume": 18180.95312, "trades": 612, "taker_buy_base": 67694.5, "taker_buy_quote": 11138.54707 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1653, "high": 0.1676, "low": 0.1653, "close": 0.1674, "volume": 81764.9, "close_time": 1767909599999, "quote_volume": 13636.95773, "trades": 430, "taker_buy_base": 48623.7, "taker_buy_quote": 8111.8772 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1664, "close": 0.1675, "volume": 158715.0, "close_time": 1767913199999, "quote_volume": 26533.32359, "trades": 351, "taker_buy_base": 52384.1, "taker_buy_quote": 8750.83747 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1675, "high": 0.1678, "low": 0.1669, "close": 0.1672, "volume": 56483.6, "close_time": 1767916799999, "quote_volume": 9451.34618, "trades": 230, "taker_buy_base": 37019.8, "taker_buy_quote": 6195.40932 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1671, "high": 0.168, "low": 0.1671, "close": 0.1673, "volume": 196723.0, "close_time": 1767920399999, "quote_volume": 32943.55628, "trades": 689, "taker_buy_base": 115687.2, "taker_buy_quote": 19382.55299 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1673, "high": 0.1675, "low": 0.1642, "close": 0.1652, "volume": 220731.9, "close_time": 1767923999999, "quote_volume": 36523.99767, "trades": 779, "taker_buy_base": 116999.2, "taker_buy_quote": 19349.69066 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1652, "high": 0.1665, "low": 0.165, "close": 0.1652, "volume": 92605.9, "close_time": 1767927599999, "quote_volume": 15346.83219, "trades": 359, "taker_buy_base": 33040.3, "taker_buy_quote": 5480.39637 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1653, "high": 0.1677, "low": 0.1652, "close": 0.1674, "volume": 89257.8, "close_time": 1767931199999, "quote_volume": 14880.55134, "trades": 374, "taker_buy_base": 47317.5, "taker_buy_quote": 7894.85713 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1675, "high": 0.1676, "low": 0.1662, "close": 0.1664, "volume": 95102.8, "close_time": 1767934799999, "quote_volume": 15876.00042, "trades": 253, "taker_buy_base": 69832.7, "taker_buy_quote": 11659.50701 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1664, "high": 0.167, "low": 0.1661, "close": 0.1668, "volume": 38712.5, "close_time": 1767938399999, "quote_volume": 6444.93782, "trades": 194, "taker_buy_base": 21468.5, "taker_buy_quote": 3574.8295 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1667, "close": 0.1674, "volume": 34693.1, "close_time": 1767941999999, "quote_volume": 5797.15392, "trades": 230, "taker_buy_base": 13444.4, "taker_buy_quote": 2246.35741 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1665, "close": 0.1671, "volume": 37588.7, "close_time": 1767945599999, "quote_volume": 6278.45233, "trades": 207, "taker_buy_base": 23714.0, "taker_buy_quote": 3961.06211 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1671, "high": 0.1679, "low": 0.1637, "close": 0.165, "volume": 358838.5, "close_time": 1767949199999, "quote_volume": 59433.73834, "trades": 887, "taker_buy_base": 144986.7, "taker_buy_quote": 23967.82738 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1651, "high": 0.1672, "low": 0.165, "close": 0.1656, "volume": 52012.4, "close_time": 1767952799999, "quote_volume": 8644.71619, "trades": 428, "taker_buy_base": 32130.1, "taker_buy_quote": 5340.58004 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1656, "high": 0.1657, "low": 0.1648, "close": 0.1653, "volume": 63823.2, "close_time": 1767956399999, "quote_volume": 10537.85886, "trades": 382, "taker_buy_base": 18454.1, "taker_buy_quote": 3048.77613 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1653, "high": 0.166, "low": 0.1652, "close": 0.1654, "volume": 61117.5, "close_time": 1767959999999, "quote_volume": 10115.68765, "trades": 315, "taker_buy_base": 29814.4, "taker_buy_quote": 4937.22194 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1655, "high": 0.166, "low": 0.1644, "close": 0.1656, "volume": 149318.4, "close_time": 1767963599999, "quote_volume": 24657.86055, "trades": 424, "taker_buy_base": 45562.0, "taker_buy_quote": 7519.89881 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1655, "high": 0.1673, "low": 0.1655, "close": 0.1665, "volume": 363352.3, "close_time": 1767967199999, "quote_volume": 60503.26966, "trades": 1083, "taker_buy_base": 179275.4, "taker_buy_quote": 29869.37996 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1639, "close": 0.1647, "volume": 362294.0, "close_time": 1767970799999, "quote_volume": 59852.57581, "trades": 1018, "taker_buy_base": 125684.8, "taker_buy_quote": 20741.1453 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1647, "high": 0.1686, "low": 0.1637, "close": 0.166, "volume": 369865.7, "close_time": 1767974399999, "quote_volume": 61462.40212, "trades": 1289, "taker_buy_base": 191395.9, "taker_buy_quote": 31810.55042 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1661, "high": 0.1676, "low": 0.1659, "close": 0.1669, "volume": 241812.7, "close_time": 1767977999999, "quote_volume": 40305.18039, "trades": 967, "taker_buy_base": 93019.1, "taker_buy_quote": 15519.7249 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1669, "high": 0.1671, "low": 0.165, "close": 0.1664, "volume": 78833.4, "close_time": 1767981599999, "quote_volume": 13090.8017, "trades": 519, "taker_buy_base": 53167.3, "taker_buy_quote": 8829.36885 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1664, "high": 0.1666, "low": 0.1637, "close": 0.1655, "volume": 51613.7, "close_time": 1767985199999, "quote_volume": 8499.88244, "trades": 534, "taker_buy_base": 24846.2, "taker_buy_quote": 4095.59938 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1633, "close": 0.1639, "volume": 72540.5, "close_time": 1767988799999, "quote_volume": 11905.44436, "trades": 534, "taker_buy_base": 36698.6, "taker_buy_quote": 6025.95555 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1638, "high": 0.1655, "low": 0.1637, "close": 0.1651, "volume": 40650.4, "close_time": 1767992399999, "quote_volume": 6695.0316, "trades": 386, "taker_buy_base": 28072.5, "taker_buy_quote": 4624.98432 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1651, "high": 0.166, "low": 0.1646, "close": 0.1658, "volume": 42276.9, "close_time": 1767995999999, "quote_volume": 6992.78147, "trades": 334, "taker_buy_base": 24865.6, "taker_buy_quote": 4112.21509 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1656, "close": 0.1665, "volume": 78936.9, "close_time": 1767999599999, "quote_volume": 13117.9812, "trades": 423, "taker_buy_base": 56850.3, "taker_buy_quote": 9450.80135 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1657, "close": 0.1667, "volume": 178015.7, "close_time": 1768003199999, "quote_volume": 29587.68548, "trades": 600, "taker_buy_base": 73370.8, "taker_buy_quote": 12200.36697 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1652, "close": 0.1655, "volume": 102180.3, "close_time": 1768006799999, "quote_volume": 16934.13262, "trades": 337, "taker_buy_base": 41079.1, "taker_buy_quote": 6817.26696 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1648, "close": 0.1656, "volume": 51780.5, "close_time": 1768010399999, "quote_volume": 8568.73977, "trades": 242, "taker_buy_base": 41911.4, "taker_buy_quote": 6937.06231 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1647, "close": 0.1652, "volume": 54548.3, "close_time": 1768013999999, "quote_volume": 9004.23697, "trades": 274, "taker_buy_base": 31062.0, "taker_buy_quote": 5130.9154 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1652, "high": 0.1666, "low": 0.1646, "close": 0.1665, "volume": 63739.9, "close_time": 1768017599999, "quote_volume": 10538.99649, "trades": 350, "taker_buy_base": 45052.1, "taker_buy_quote": 7444.61732 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1652, "close": 0.1656, "volume": 41400.6, "close_time": 1768021199999, "quote_volume": 6860.66714, "trades": 270, "taker_buy_base": 10520.9, "taker_buy_quote": 1743.34495 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1657, "high": 0.166, "low": 0.1653, "close": 0.1656, "volume": 19375.4, "close_time": 1768024799999, "quote_volume": 3208.35906, "trades": 139, "taker_buy_base": 10036.5, "taker_buy_quote": 1662.47833 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1655, "high": 0.1661, "low": 0.1641, "close": 0.1659, "volume": 109749.4, "close_time": 1768028399999, "quote_volume": 18112.94184, "trades": 463, "taker_buy_base": 69383.4, "taker_buy_quote": 11463.78665 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1659, "high": 0.167, "low": 0.1657, "close": 0.1665, "volume": 66797.8, "close_time": 1768031999999, "quote_volume": 11121.35095, "trades": 306, "taker_buy_base": 26505.6, "taker_buy_quote": 4410.60337 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1664, "high": 0.1679, "low": 0.1662, "close": 0.167, "volume": 65257.8, "close_time": 1768035599999, "quote_volume": 10906.52181, "trades": 409, "taker_buy_base": 43882.3, "taker_buy_quote": 7333.78355 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.167, "high": 0.1677, "low": 0.1663, "close": 0.1675, "volume": 83332.5, "close_time": 1768039199999, "quote_volume": 13920.75493, "trades": 387, "taker_buy_base": 37419.1, "taker_buy_quote": 6255.29395 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1672, "close": 0.1675, "volume": 54414.5, "close_time": 1768042799999, "quote_volume": 9108.89556, "trades": 233, "taker_buy_base": 26100.6, "taker_buy_quote": 4369.76338 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1676, "high": 0.1684, "low": 0.1669, "close": 0.1677, "volume": 93630.3, "close_time": 1768046399999, "quote_volume": 15712.70543, "trades": 229, "taker_buy_base": 35905.8, "taker_buy_quote": 6028.82717 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1677, "high": 0.168, "low": 0.1666, "close": 0.1676, "volume": 59069.9, "close_time": 1768049999999, "quote_volume": 9877.49656, "trades": 279, "taker_buy_base": 25894.0, "taker_buy_quote": 4330.9888 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1676, "high": 0.1677, "low": 0.1672, "close": 0.1673, "volume": 44314.0, "close_time": 1768053599999, "quote_volume": 7420.4303, "trades": 254, "taker_buy_base": 28649.2, "taker_buy_quote": 4797.90762 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1663, "close": 0.1666, "volume": 53262.5, "close_time": 1768057199999, "quote_volume": 8879.20819, "trades": 274, "taker_buy_base": 36184.7, "taker_buy_quote": 6030.9092 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1661, "close": 0.1663, "volume": 63869.2, "close_time": 1768060799999, "quote_volume": 10629.16895, "trades": 425, "taker_buy_base": 12249.3, "taker_buy_quote": 2042.00956 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1664, "high": 0.1668, "low": 0.166, "close": 0.1664, "volume": 48700.3, "close_time": 1768064399999, "quote_volume": 8103.08059, "trades": 247, "taker_buy_base": 23102.5, "taker_buy_quote": 3843.796 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1664, "high": 0.1677, "low": 0.1664, "close": 0.1664, "volume": 30237.9, "close_time": 1768067999999, "quote_volume": 5049.77871, "trades": 225, "taker_buy_base": 15200.9, "taker_buy_quote": 2539.74433 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1665, "high": 0.1672, "low": 0.1663, "close": 0.1672, "volume": 34494.5, "close_time": 1768071599999, "quote_volume": 5749.08099, "trades": 224, "taker_buy_base": 16726.5, "taker_buy_quote": 2788.68296 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1671, "high": 0.17, "low": 0.167, "close": 0.1688, "volume": 129796.6, "close_time": 1768075199999, "quote_volume": 21928.36663, "trades": 525, "taker_buy_base": 73677.1, "taker_buy_quote": 12447.04981 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1688, "high": 0.169, "low": 0.1681, "close": 0.1683, "volume": 50613.3, "close_time": 1768078799999, "quote_volume": 8530.78308, "trades": 397, "taker_buy_base": 24925.3, "taker_buy_quote": 4202.27099 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1682, "high": 0.1696, "low": 0.1682, "close": 0.1688, "volume": 69978.7, "close_time": 1768082399999, "quote_volume": 11815.75154, "trades": 617, "taker_buy_base": 34453.2, "taker_buy_quote": 5815.90267 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1689, "high": 0.17, "low": 0.168, "close": 0.1681, "volume": 177126.5, "close_time": 1768085999999, "quote_volume": 29929.62022, "trades": 767, "taker_buy_base": 51303.3, "taker_buy_quote": 8680.46054 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1682, "high": 0.17, "low": 0.1682, "close": 0.1699, "volume": 79530.8, "close_time": 1768089599999, "quote_volume": 13464.29536, "trades": 676, "taker_buy_base": 51059.8, "taker_buy_quote": 8643.20738 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1659, "close": 0.1667, "volume": 294785.7, "close_time": 1768093199999, "quote_volume": 49347.87288, "trades": 937, "taker_buy_base": 88432.8, "taker_buy_quote": 14820.54845 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1666, "high": 0.172, "low": 0.1663, "close": 0.1707, "volume": 522726.9, "close_time": 1768096799999, "quote_volume": 88741.66098, "trades": 1575, "taker_buy_base": 378671.6, "taker_buy_quote": 64202.53301 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1708, "high": 0.172, "low": 0.1698, "close": 0.1719, "volume": 333299.4, "close_time": 1768100399999, "quote_volume": 56884.38798, "trades": 977, "taker_buy_base": 178004.8, "taker_buy_quote": 30363.82651 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.172, "high": 0.1728, "low": 0.1714, "close": 0.1716, "volume": 257372.1, "close_time": 1768103999999, "quote_volume": 44271.92628, "trades": 742, "taker_buy_base": 162670.5, "taker_buy_quote": 27993.87945 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1716, "high": 0.1718, "low": 0.17, "close": 0.1705, "volume": 102030.4, "close_time": 1768107599999, "quote_volume": 17426.22671, "trades": 488, "taker_buy_base": 15942.3, "taker_buy_quote": 2726.37978 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1693, "close": 0.1694, "volume": 95328.5, "close_time": 1768111199999, "quote_volume": 16251.78053, "trades": 632, "taker_buy_base": 41796.0, "taker_buy_quote": 7135.25999 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1694, "high": 0.1699, "low": 0.1683, "close": 0.1695, "volume": 143214.3, "close_time": 1768114799999, "quote_volume": 24222.30184, "trades": 648, "taker_buy_base": 75960.7, "taker_buy_quote": 12846.35891 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1687, "close": 0.1693, "volume": 203060.6, "close_time": 1768118399999, "quote_volume": 34403.72944, "trades": 619, "taker_buy_base": 66087.0, "taker_buy_quote": 11199.69698 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1693, "high": 0.1711, "low": 0.1688, "close": 0.1702, "volume": 230587.4, "close_time": 1768121999999, "quote_volume": 39182.85467, "trades": 929, "taker_buy_base": 125648.6, "taker_buy_quote": 21360.11882 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1697, "close": 0.1705, "volume": 137226.1, "close_time": 1768125599999, "quote_volume": 23378.04396, "trades": 655, "taker_buy_base": 66364.8, "taker_buy_quote": 11309.8323 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1706, "high": 0.1715, "low": 0.1703, "close": 0.1711, "volume": 68227.5, "close_time": 1768129199999, "quote_volume": 11667.92606, "trades": 284, "taker_buy_base": 39500.6, "taker_buy_quote": 6757.34162 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1711, "high": 0.1733, "low": 0.1708, "close": 0.1716, "volume": 313856.9, "close_time": 1768132799999, "quote_volume": 53995.15006, "trades": 640, "taker_buy_base": 113375.8, "taker_buy_quote": 19497.91013 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1717, "high": 0.1727, "low": 0.1713, "close": 0.1724, "volume": 231587.7, "close_time": 1768136399999, "quote_volume": 39815.97563, "trades": 489, "taker_buy_base": 122057.3, "taker_buy_quote": 20992.59547 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1724, "high": 0.1734, "low": 0.1715, "close": 0.1716, "volume": 339814.9, "close_time": 1768139999999, "quote_volume": 58705.63207, "trades": 939, "taker_buy_base": 196053.4, "taker_buy_quote": 33895.27004 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1713, "close": 0.1715, "volume": 142971.4, "close_time": 1768143599999, "quote_volume": 24590.9552, "trades": 457, "taker_buy_base": 46252.3, "taker_buy_quote": 7952.82641 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1714, "high": 0.1717, "low": 0.1698, "close": 0.1706, "volume": 183509.1, "close_time": 1768147199999, "quote_volume": 31318.31297, "trades": 612, "taker_buy_base": 75404.9, "taker_buy_quote": 12896.16233 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1702, "close": 0.1709, "volume": 274519.2, "close_time": 1768150799999, "quote_volume": 46950.99493, "trades": 682, "taker_buy_base": 117116.8, "taker_buy_quote": 20013.14469 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1709, "high": 0.1721, "low": 0.1707, "close": 0.1719, "volume": 63864.3, "close_time": 1768154399999, "quote_volume": 10937.97527, "trades": 395, "taker_buy_base": 33552.1, "taker_buy_quote": 5749.54292 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.172, "high": 0.172, "low": 0.1706, "close": 0.1715, "volume": 59787.7, "close_time": 1768157999999, "quote_volume": 10237.04323, "trades": 355, "taker_buy_base": 31992.0, "taker_buy_quote": 5476.35238 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1715, "high": 0.1718, "low": 0.1703, "close": 0.1706, "volume": 37075.4, "close_time": 1768161599999, "quote_volume": 6344.72815, "trades": 255, "taker_buy_base": 17200.0, "taker_buy_quote": 2943.62107 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1706, "high": 0.1707, "low": 0.1677, "close": 0.168, "volume": 335400.1, "close_time": 1768165199999, "quote_volume": 56598.23224, "trades": 711, "taker_buy_base": 171731.5, "taker_buy_quote": 28979.14198 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1668, "close": 0.1686, "volume": 207774.6, "close_time": 1768168799999, "quote_volume": 34815.50786, "trades": 536, "taker_buy_base": 114140.8, "taker_buy_quote": 19135.23134 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1685, "high": 0.1686, "low": 0.1669, "close": 0.1675, "volume": 191951.8, "close_time": 1768172399999, "quote_volume": 32204.71599, "trades": 635, "taker_buy_base": 101204.1, "taker_buy_quote": 16983.72388 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1675, "high": 0.1687, "low": 0.1657, "close": 0.1684, "volume": 293344.0, "close_time": 1768175999999, "quote_volume": 49006.42394, "trades": 1228, "taker_buy_base": 136185.8, "taker_buy_quote": 22768.52843 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1647, "close": 0.1662, "volume": 185236.9, "close_time": 1768179599999, "quote_volume": 30757.48888, "trades": 866, "taker_buy_base": 67142.0, "taker_buy_quote": 11143.81569 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1662, "high": 0.1673, "low": 0.1653, "close": 0.1667, "volume": 192179.0, "close_time": 1768183199999, "quote_volume": 31993.93111, "trades": 690, "taker_buy_base": 60355.4, "taker_buy_quote": 10046.11237 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1668, "high": 0.1688, "low": 0.1667, "close": 0.1686, "volume": 62778.5, "close_time": 1768186799999, "quote_volume": 10534.81297, "trades": 357, "taker_buy_base": 51375.9, "taker_buy_quote": 8620.88175 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1687, "high": 0.169, "low": 0.1675, "close": 0.1676, "volume": 112323.9, "close_time": 1768190399999, "quote_volume": 18915.12149, "trades": 399, "taker_buy_base": 59602.3, "taker_buy_quote": 10039.81984 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1677, "high": 0.1683, "low": 0.1667, "close": 0.1678, "volume": 38690.4, "close_time": 1768193999999, "quote_volume": 6469.04716, "trades": 207, "taker_buy_base": 11643.7, "taker_buy_quote": 1948.56414 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1678, "high": 0.1685, "low": 0.1674, "close": 0.1677, "volume": 86079.8, "close_time": 1768197599999, "quote_volume": 14457.89512, "trades": 245, "taker_buy_base": 66966.0, "taker_buy_quote": 11247.78271 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1676, "high": 0.1686, "low": 0.1662, "close": 0.1684, "volume": 107863.9, "close_time": 1768201199999, "quote_volume": 18033.3808, "trades": 367, "taker_buy_base": 45034.6, "taker_buy_quote": 7534.4644 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1684, "high": 0.1684, "low": 0.1656, "close": 0.1657, "volume": 168841.4, "close_time": 1768204799999, "quote_volume": 28166.28533, "trades": 741, "taker_buy_base": 74877.9, "taker_buy_quote": 12461.885 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1617, "close": 0.1623, "volume": 308132.1, "close_time": 1768208399999, "quote_volume": 50347.95475, "trades": 1311, "taker_buy_base": 168226.8, "taker_buy_quote": 27482.87287 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1623, "high": 0.1628, "low": 0.1616, "close": 0.1618, "volume": 122186.2, "close_time": 1768211999999, "quote_volume": 19806.1056, "trades": 566, "taker_buy_base": 54437.8, "taker_buy_quote": 8825.1708 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1619, "high": 0.163, "low": 0.1617, "close": 0.1618, "volume": 121568.5, "close_time": 1768215599999, "quote_volume": 19737.23162, "trades": 460, "taker_buy_base": 56506.5, "taker_buy_quote": 9176.80893 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1618, "high": 0.163, "low": 0.1618, "close": 0.162, "volume": 285691.4, "close_time": 1768219199999, "quote_volume": 46415.8154, "trades": 663, "taker_buy_base": 114678.6, "taker_buy_quote": 18635.3423 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.162, "high": 0.1637, "low": 0.162, "close": 0.1627, "volume": 301170.2, "close_time": 1768222799999, "quote_volume": 49116.65834, "trades": 571, "taker_buy_base": 128603.6, "taker_buy_quote": 20953.88312 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1627, "high": 0.163, "low": 0.1603, "close": 0.1609, "volume": 143768.7, "close_time": 1768226399999, "quote_volume": 23203.68382, "trades": 609, "taker_buy_base": 79347.5, "taker_buy_quote": 12782.86632 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1609, "high": 0.1643, "low": 0.1609, "close": 0.1637, "volume": 368008.2, "close_time": 1768229999999, "quote_volume": 59931.04698, "trades": 1268, "taker_buy_base": 174595.7, "taker_buy_quote": 28455.00411 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1636, "high": 0.1661, "low": 0.1636, "close": 0.1657, "volume": 90364.5, "close_time": 1768233599999, "quote_volume": 14908.58556, "trades": 765, "taker_buy_base": 39319.0, "taker_buy_quote": 6497.09661 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1657, "high": 0.1678, "low": 0.1651, "close": 0.1659, "volume": 195983.4, "close_time": 1768237199999, "quote_volume": 32639.12203, "trades": 654, "taker_buy_base": 108296.3, "taker_buy_quote": 18050.29899 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1659, "high": 0.1666, "low": 0.1645, "close": 0.1658, "volume": 189770.1, "close_time": 1768240799999, "quote_volume": 31364.90185, "trades": 737, "taker_buy_base": 134821.3, "taker_buy_quote": 22276.72179 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1659, "high": 0.1666, "low": 0.1648, "close": 0.1655, "volume": 109812.3, "close_time": 1768244399999, "quote_volume": 18226.8703, "trades": 421, "taker_buy_base": 42991.3, "taker_buy_quote": 7128.57904 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1649, "close": 0.1655, "volume": 18035.1, "close_time": 1768247999999, "quote_volume": 2982.0555, "trades": 254, "taker_buy_base": 6835.9, "taker_buy_quote": 1130.89947 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1635, "close": 0.164, "volume": 82907.4, "close_time": 1768251599999, "quote_volume": 13662.58004, "trades": 508, "taker_buy_base": 54613.5, "taker_buy_quote": 9000.34762 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1638, "high": 0.1638, "low": 0.1618, "close": 0.1624, "volume": 41747.0, "close_time": 1768255199999, "quote_volume": 6800.68208, "trades": 347, "taker_buy_base": 19188.3, "taker_buy_quote": 3124.30312 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1625, "high": 0.1631, "low": 0.162, "close": 0.1621, "volume": 102282.0, "close_time": 1768258799999, "quote_volume": 16626.10007, "trades": 390, "taker_buy_base": 47937.8, "taker_buy_quote": 7790.31322 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1621, "high": 0.163, "low": 0.1612, "close": 0.1628, "volume": 36833.8, "close_time": 1768262399999, "quote_volume": 5983.22789, "trades": 361, "taker_buy_base": 25590.4, "taker_buy_quote": 4157.85041 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1627, "high": 0.1628, "low": 0.1613, "close": 0.1626, "volume": 124733.3, "close_time": 1768265999999, "quote_volume": 20212.32424, "trades": 613, "taker_buy_base": 54062.4, "taker_buy_quote": 8757.83396 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1626, "high": 0.165, "low": 0.1626, "close": 0.1636, "volume": 93191.5, "close_time": 1768269599999, "quote_volume": 15298.07089, "trades": 434, "taker_buy_base": 54129.4, "taker_buy_quote": 8871.95041 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1637, "high": 0.1657, "low": 0.1637, "close": 0.1644, "volume": 150874.5, "close_time": 1768273199999, "quote_volume": 24837.52632, "trades": 613, "taker_buy_base": 53483.5, "taker_buy_quote": 8809.82631 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1629, "close": 0.1631, "volume": 184640.7, "close_time": 1768276799999, "quote_volume": 30252.68348, "trades": 571, "taker_buy_base": 90302.2, "taker_buy_quote": 14780.37688 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1632, "high": 0.164, "low": 0.1631, "close": 0.164, "volume": 28687.4, "close_time": 1768280399999, "quote_volume": 4687.15302, "trades": 246, "taker_buy_base": 18653.4, "taker_buy_quote": 3047.16527 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.164, "high": 0.165, "low": 0.1626, "close": 0.1629, "volume": 182758.1, "close_time": 1768283999999, "quote_volume": 29921.44183, "trades": 665, "taker_buy_base": 66890.1, "taker_buy_quote": 10969.89182 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.163, "high": 0.1634, "low": 0.1613, "close": 0.1625, "volume": 269200.5, "close_time": 1768287599999, "quote_volume": 43658.92546, "trades": 870, "taker_buy_base": 105511.4, "taker_buy_quote": 17109.06168 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1621, "close": 0.1624, "volume": 61508.8, "close_time": 1768291199999, "quote_volume": 9997.46605, "trades": 548, "taker_buy_base": 37333.1, "taker_buy_quote": 6069.77351 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1624, "high": 0.1637, "low": 0.1619, "close": 0.1636, "volume": 129664.3, "close_time": 1768294799999, "quote_volume": 21113.54903, "trades": 435, "taker_buy_base": 94073.5, "taker_buy_quote": 15307.67974 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1636, "high": 0.1646, "low": 0.1635, "close": 0.1641, "volume": 57741.2, "close_time": 1768298399999, "quote_volume": 9469.5222, "trades": 411, "taker_buy_base": 39998.2, "taker_buy_quote": 6559.5961 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1636, "close": 0.1641, "volume": 20380.2, "close_time": 1768301999999, "quote_volume": 3345.44619, "trades": 268, "taker_buy_base": 10314.1, "taker_buy_quote": 1692.61483 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1637, "close": 0.164, "volume": 40269.3, "close_time": 1768305599999, "quote_volume": 6606.99248, "trades": 378, "taker_buy_base": 14046.0, "taker_buy_quote": 2303.98093 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1637, "close": 0.1647, "volume": 62325.5, "close_time": 1768309199999, "quote_volume": 10230.25902, "trades": 246, "taker_buy_base": 46518.6, "taker_buy_quote": 7637.20993 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1648, "high": 0.166, "low": 0.1642, "close": 0.1649, "volume": 197667.8, "close_time": 1768312799999, "quote_volume": 32647.00205, "trades": 652, "taker_buy_base": 99098.3, "taker_buy_quote": 16365.58818 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1649, "high": 0.1666, "low": 0.1647, "close": 0.1655, "volume": 107698.0, "close_time": 1768316399999, "quote_volume": 17852.44761, "trades": 603, "taker_buy_base": 49489.7, "taker_buy_quote": 8193.69855 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1653, "high": 0.1661, "low": 0.1637, "close": 0.1661, "volume": 182260.3, "close_time": 1768319999999, "quote_volume": 30059.28499, "trades": 780, "taker_buy_base": 55036.2, "taker_buy_quote": 9082.42939 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1661, "high": 0.1666, "low": 0.1649, "close": 0.166, "volume": 216820.7, "close_time": 1768323599999, "quote_volume": 35951.97588, "trades": 828, "taker_buy_base": 103193.1, "taker_buy_quote": 17122.5483 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1661, "high": 0.1669, "low": 0.1655, "close": 0.1665, "volume": 202689.7, "close_time": 1768327199999, "quote_volume": 33696.69067, "trades": 854, "taker_buy_base": 110478.2, "taker_buy_quote": 18363.6149 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1665, "high": 0.1671, "low": 0.1656, "close": 0.1663, "volume": 186411.0, "close_time": 1768330799999, "quote_volume": 31014.48344, "trades": 704, "taker_buy_base": 91049.9, "taker_buy_quote": 15154.3902 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1663, "high": 0.1674, "low": 0.1661, "close": 0.1674, "volume": 95569.6, "close_time": 1768334399999, "quote_volume": 15924.71953, "trades": 328, "taker_buy_base": 47859.9, "taker_buy_quote": 7974.95062 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1675, "high": 0.1682, "low": 0.1662, "close": 0.1667, "volume": 133186.7, "close_time": 1768337999999, "quote_volume": 22290.50177, "trades": 670, "taker_buy_base": 47168.0, "taker_buy_quote": 7897.50616 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1666, "high": 0.1673, "low": 0.1666, "close": 0.167, "volume": 38787.8, "close_time": 1768341599999, "quote_volume": 6472.14693, "trades": 234, "taker_buy_base": 12125.5, "taker_buy_quote": 2023.30122 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.167, "high": 0.1714, "low": 0.167, "close": 0.1706, "volume": 618382.9, "close_time": 1768345199999, "quote_volume": 105159.79226, "trades": 2077, "taker_buy_base": 359020.6, "taker_buy_quote": 61009.2364 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1707, "high": 0.172, "low": 0.1695, "close": 0.1702, "volume": 300243.6, "close_time": 1768348799999, "quote_volume": 51349.53123, "trades": 1338, "taker_buy_base": 138641.9, "taker_buy_quote": 23704.00427 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1704, "high": 0.173, "low": 0.1693, "close": 0.1729, "volume": 454983.1, "close_time": 1768352399999, "quote_volume": 77855.16315, "trades": 1246, "taker_buy_base": 241918.0, "taker_buy_quote": 41393.69253 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1729, "high": 0.1769, "low": 0.1726, "close": 0.1738, "volume": 855214.1, "close_time": 1768355999999, "quote_volume": 149477.1992, "trades": 2115, "taker_buy_base": 381655.0, "taker_buy_quote": 66572.29193 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1736, "high": 0.1754, "low": 0.1728, "close": 0.1735, "volume": 686117.6, "close_time": 1768359599999, "quote_volume": 119186.04937, "trades": 1883, "taker_buy_base": 352365.9, "taker_buy_quote": 61221.99292 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1736, "high": 0.1747, "low": 0.1731, "close": 0.1744, "volume": 233854.7, "close_time": 1768363199999, "quote_volume": 40656.61695, "trades": 883, "taker_buy_base": 166761.8, "taker_buy_quote": 28987.61689 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1712, "close": 0.1714, "volume": 240112.1, "close_time": 1768366799999, "quote_volume": 41379.03583, "trades": 1081, "taker_buy_base": 79963.7, "taker_buy_quote": 13748.60245 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1713, "high": 0.1725, "low": 0.1709, "close": 0.1719, "volume": 200251.5, "close_time": 1768370399999, "quote_volume": 34366.78551, "trades": 1014, "taker_buy_base": 105006.0, "taker_buy_quote": 18039.79216 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1704, "close": 0.1718, "volume": 156410.3, "close_time": 1768373999999, "quote_volume": 26852.57389, "trades": 753, "taker_buy_base": 70680.1, "taker_buy_quote": 12133.01034 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1717, "high": 0.172, "low": 0.1703, "close": 0.1706, "volume": 187165.1, "close_time": 1768377599999, "quote_volume": 32042.48409, "trades": 667, "taker_buy_base": 134450.2, "taker_buy_quote": 23017.05596 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1705, "high": 0.1713, "low": 0.1704, "close": 0.1711, "volume": 124801.8, "close_time": 1768381199999, "quote_volume": 21336.81111, "trades": 576, "taker_buy_base": 45328.2, "taker_buy_quote": 7744.33999 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.171, "high": 0.1741, "low": 0.1709, "close": 0.1741, "volume": 125403.2, "close_time": 1768384799999, "quote_volume": 21630.17918, "trades": 564, "taker_buy_base": 83855.0, "taker_buy_quote": 14475.10607 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1741, "high": 0.1754, "low": 0.1721, "close": 0.1733, "volume": 243975.8, "close_time": 1768388399999, "quote_volume": 42433.81695, "trades": 1071, "taker_buy_base": 113418.7, "taker_buy_quote": 19736.2055 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1732, "high": 0.1738, "low": 0.1716, "close": 0.1734, "volume": 131411.2, "close_time": 1768391999999, "quote_volume": 22711.70053, "trades": 728, "taker_buy_base": 54998.4, "taker_buy_quote": 9513.00248 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1734, "high": 0.1754, "low": 0.1731, "close": 0.1735, "volume": 84149.7, "close_time": 1768395599999, "quote_volume": 14656.64036, "trades": 486, "taker_buy_base": 47541.6, "taker_buy_quote": 8286.71688 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1734, "high": 0.1762, "low": 0.1727, "close": 0.1742, "volume": 337198.0, "close_time": 1768399199999, "quote_volume": 58770.75599, "trades": 1027, "taker_buy_base": 212624.4, "taker_buy_quote": 37038.72758 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1741, "high": 0.1763, "low": 0.1735, "close": 0.1755, "volume": 643190.7, "close_time": 1768402799999, "quote_volume": 112509.37248, "trades": 1891, "taker_buy_base": 370875.0, "taker_buy_quote": 64892.41156 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1755, "high": 0.1768, "low": 0.1744, "close": 0.1758, "volume": 220127.6, "close_time": 1768406399999, "quote_volume": 38633.15014, "trades": 850, "taker_buy_base": 115922.0, "taker_buy_quote": 20357.15068 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1759, "high": 0.1767, "low": 0.1755, "close": 0.1758, "volume": 263855.7, "close_time": 1768409999999, "quote_volume": 46489.14835, "trades": 879, "taker_buy_base": 78412.3, "taker_buy_quote": 13817.02523 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1735, "close": 0.1744, "volume": 244966.9, "close_time": 1768413599999, "quote_volume": 42840.68344, "trades": 831, "taker_buy_base": 111850.3, "taker_buy_quote": 19555.68961 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1719, "close": 0.173, "volume": 226088.2, "close_time": 1768417199999, "quote_volume": 39169.43649, "trades": 964, "taker_buy_base": 124714.4, "taker_buy_quote": 21615.32029 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.173, "high": 0.1759, "low": 0.1726, "close": 0.1755, "volume": 112293.8, "close_time": 1768420799999, "quote_volume": 19575.68317, "trades": 655, "taker_buy_base": 62276.1, "taker_buy_quote": 10867.99676 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1755, "high": 0.1762, "low": 0.1749, "close": 0.1757, "volume": 136744.5, "close_time": 1768424399999, "quote_volume": 24016.86372, "trades": 513, "taker_buy_base": 56774.5, "taker_buy_quote": 9980.82506 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1756, "high": 0.1784, "low": 0.1755, "close": 0.1758, "volume": 471979.0, "close_time": 1768427999999, "quote_volume": 83696.99716, "trades": 981, "taker_buy_base": 247372.3, "taker_buy_quote": 43831.84506 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1759, "high": 0.1782, "low": 0.1751, "close": 0.1771, "volume": 251238.6, "close_time": 1768431599999, "quote_volume": 44424.6454, "trades": 686, "taker_buy_base": 140226.0, "taker_buy_quote": 24797.78972 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1771, "high": 0.1784, "low": 0.1766, "close": 0.1777, "volume": 226073.4, "close_time": 1768435199999, "quote_volume": 40074.56659, "trades": 564, "taker_buy_base": 138221.3, "taker_buy_quote": 24499.61265 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1776, "high": 0.1785, "low": 0.1754, "close": 0.1761, "volume": 305310.3, "close_time": 1768438799999, "quote_volume": 53979.81406, "trades": 825, "taker_buy_base": 148812.1, "taker_buy_quote": 26301.79085 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1762, "high": 0.1771, "low": 0.1752, "close": 0.1762, "volume": 110144.8, "close_time": 1768442399999, "quote_volume": 19387.69067, "trades": 595, "taker_buy_base": 68738.8, "taker_buy_quote": 12096.11938 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1763, "high": 0.1768, "low": 0.1753, "close": 0.1764, "volume": 81189.1, "close_time": 1768445999999, "quote_volume": 14277.8493, "trades": 413, "taker_buy_base": 33708.2, "taker_buy_quote": 5937.17235 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1765, "high": 0.1768, "low": 0.1724, "close": 0.1729, "volume": 445100.2, "close_time": 1768449599999, "quote_volume": 77721.68068, "trades": 1139, "taker_buy_base": 218983.5, "taker_buy_quote": 38234.1607 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1725, "close": 0.1736, "volume": 159034.3, "close_time": 1768453199999, "quote_volume": 27545.14072, "trades": 631, "taker_buy_base": 95229.6, "taker_buy_quote": 16492.52052 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1736, "high": 0.1752, "low": 0.1727, "close": 0.1745, "volume": 188658.6, "close_time": 1768456799999, "quote_volume": 32891.79973, "trades": 865, "taker_buy_base": 79743.0, "taker_buy_quote": 13893.56661 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1746, "high": 0.1757, "low": 0.1735, "close": 0.1736, "volume": 248263.7, "close_time": 1768460399999, "quote_volume": 43283.15887, "trades": 1772, "taker_buy_base": 104136.4, "taker_buy_quote": 18165.01329 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1736, "high": 0.1757, "low": 0.1735, "close": 0.1748, "volume": 178341.3, "close_time": 1768463999999, "quote_volume": 31130.36986, "trades": 1552, "taker_buy_base": 86618.7, "taker_buy_quote": 15128.3948 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1748, "high": 0.1756, "low": 0.1733, "close": 0.1748, "volume": 251486.4, "close_time": 1768467599999, "quote_volume": 43965.15535, "trades": 1433, "taker_buy_base": 98121.3, "taker_buy_quote": 17145.56316 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1749, "high": 0.1769, "low": 0.1739, "close": 0.1763, "volume": 290646.1, "close_time": 1768471199999, "quote_volume": 51004.00375, "trades": 2200, "taker_buy_base": 131875.9, "taker_buy_quote": 23165.85551 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1764, "high": 0.1776, "low": 0.1761, "close": 0.1772, "volume": 291628.2, "close_time": 1768474799999, "quote_volume": 51585.41591, "trades": 1583, "taker_buy_base": 125227.0, "taker_buy_quote": 22148.83705 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1772, "high": 0.1775, "low": 0.1754, "close": 0.1767, "volume": 453725.0, "close_time": 1768478399999, "quote_volume": 80014.62433, "trades": 1332, "taker_buy_base": 284785.8, "taker_buy_quote": 50212.73466 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1766, "high": 0.179, "low": 0.1765, "close": 0.1779, "volume": 139837.9, "close_time": 1768481999999, "quote_volume": 24871.75937, "trades": 689, "taker_buy_base": 64170.5, "taker_buy_quote": 11414.07374 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1779, "high": 0.1779, "low": 0.1763, "close": 0.1772, "volume": 86645.2, "close_time": 1768485599999, "quote_volume": 15351.59234, "trades": 390, "taker_buy_base": 39924.7, "taker_buy_quote": 7072.22127 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1771, "high": 0.1777, "low": 0.1745, "close": 0.1767, "volume": 335574.7, "close_time": 1768489199999, "quote_volume": 59197.61566, "trades": 903, "taker_buy_base": 153107.9, "taker_buy_quote": 26999.25802 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1767, "high": 0.178, "low": 0.1728, "close": 0.1751, "volume": 360408.8, "close_time": 1768492799999, "quote_volume": 63101.60419, "trades": 1069, "taker_buy_base": 187295.2, "taker_buy_quote": 32743.47269 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.175, "high": 0.1775, "low": 0.1734, "close": 0.1772, "volume": 262389.6, "close_time": 1768496399999, "quote_volume": 46108.01638, "trades": 899, "taker_buy_base": 115004.0, "taker_buy_quote": 20203.68456 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1771, "high": 0.1775, "low": 0.1742, "close": 0.1748, "volume": 207632.0, "close_time": 1768499999999, "quote_volume": 36551.75938, "trades": 622, "taker_buy_base": 81422.0, "taker_buy_quote": 14325.90629 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1748, "high": 0.1749, "low": 0.1707, "close": 0.1711, "volume": 492393.9, "close_time": 1768503599999, "quote_volume": 84853.06538, "trades": 1333, "taker_buy_base": 248630.8, "taker_buy_quote": 42853.33433 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1711, "high": 0.1725, "low": 0.1702, "close": 0.1721, "volume": 187680.8, "close_time": 1768507199999, "quote_volume": 32180.22229, "trades": 1026, "taker_buy_base": 70316.4, "taker_buy_quote": 12065.93922 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1721, "high": 0.1729, "low": 0.1686, "close": 0.169, "volume": 381252.5, "close_time": 1768510799999, "quote_volume": 64861.22816, "trades": 849, "taker_buy_base": 202240.7, "taker_buy_quote": 34420.49593 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1689, "high": 0.171, "low": 0.1689, "close": 0.1704, "volume": 132554.3, "close_time": 1768514399999, "quote_volume": 22594.60576, "trades": 553, "taker_buy_base": 69653.9, "taker_buy_quote": 11870.82434 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1705, "high": 0.1724, "low": 0.1704, "close": 0.1716, "volume": 117246.9, "close_time": 1768517999999, "quote_volume": 20100.69578, "trades": 540, "taker_buy_base": 67362.5, "taker_buy_quote": 11548.90921 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1715, "high": 0.1731, "low": 0.171, "close": 0.1725, "volume": 117595.3, "close_time": 1768521599999, "quote_volume": 20255.29422, "trades": 519, "taker_buy_base": 71951.1, "taker_buy_quote": 12397.06989 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1724, "high": 0.1748, "low": 0.171, "close": 0.1744, "volume": 194492.3, "close_time": 1768525199999, "quote_volume": 33597.24088, "trades": 689, "taker_buy_base": 79759.9, "taker_buy_quote": 13777.434 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1746, "high": 0.1759, "low": 0.174, "close": 0.1749, "volume": 145155.0, "close_time": 1768528799999, "quote_volume": 25380.96983, "trades": 511, "taker_buy_base": 45835.4, "taker_buy_quote": 8017.09231 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1749, "high": 0.1758, "low": 0.1738, "close": 0.1746, "volume": 173849.4, "close_time": 1768532399999, "quote_volume": 30383.06767, "trades": 860, "taker_buy_base": 93549.7, "taker_buy_quote": 16352.37009 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1746, "high": 0.1754, "low": 0.1743, "close": 0.1746, "volume": 91587.3, "close_time": 1768535999999, "quote_volume": 16011.23846, "trades": 449, "taker_buy_base": 43364.4, "taker_buy_quote": 7579.75361 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1744, "high": 0.175, "low": 0.1704, "close": 0.171, "volume": 335916.9, "close_time": 1768539599999, "quote_volume": 57814.03457, "trades": 946, "taker_buy_base": 135493.4, "taker_buy_quote": 23308.21236 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1709, "high": 0.172, "low": 0.1695, "close": 0.1719, "volume": 482428.0, "close_time": 1768543199999, "quote_volume": 82401.02705, "trades": 1101, "taker_buy_base": 207755.1, "taker_buy_quote": 35535.02289 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1719, "high": 0.1747, "low": 0.1717, "close": 0.1745, "volume": 238351.3, "close_time": 1768546799999, "quote_volume": 41323.1309, "trades": 1007, "taker_buy_base": 146017.9, "taker_buy_quote": 25311.46365 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1744, "high": 0.1744, "low": 0.172, "close": 0.1723, "volume": 178210.7, "close_time": 1768550399999, "quote_volume": 30812.23853, "trades": 445, "taker_buy_base": 78253.8, "taker_buy_quote": 13518.98774 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1723, "high": 0.1736, "low": 0.1723, "close": 0.1727, "volume": 456689.0, "close_time": 1768553999999, "quote_volume": 79021.59559, "trades": 839, "taker_buy_base": 319695.4, "taker_buy_quote": 55310.89068 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1726, "high": 0.1728, "low": 0.1722, "close": 0.1726, "volume": 48963.5, "close_time": 1768557599999, "quote_volume": 8450.54463, "trades": 293, "taker_buy_base": 19890.4, "taker_buy_quote": 3432.90888 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1713, "close": 0.1715, "volume": 26169.6, "close_time": 1768561199999, "quote_volume": 4494.76603, "trades": 218, "taker_buy_base": 8644.0, "taker_buy_quote": 1483.2872 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1703, "close": 0.1725, "volume": 110867.2, "close_time": 1768564799999, "quote_volume": 19008.78917, "trades": 517, "taker_buy_base": 51872.2, "taker_buy_quote": 8902.17146 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1724, "high": 0.1728, "low": 0.1714, "close": 0.1722, "volume": 101501.7, "close_time": 1768568399999, "quote_volume": 17471.00421, "trades": 329, "taker_buy_base": 49183.0, "taker_buy_quote": 8463.29095 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1721, "high": 0.1721, "low": 0.171, "close": 0.1715, "volume": 107627.4, "close_time": 1768571999999, "quote_volume": 18469.33903, "trades": 522, "taker_buy_base": 60124.3, "taker_buy_quote": 10321.30791 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1714, "high": 0.1722, "low": 0.1709, "close": 0.1716, "volume": 127780.8, "close_time": 1768575599999, "quote_volume": 21902.03426, "trades": 724, "taker_buy_base": 65143.7, "taker_buy_quote": 11171.6288 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1716, "high": 0.1725, "low": 0.1668, "close": 0.1689, "volume": 539418.8, "close_time": 1768579199999, "quote_volume": 91102.56989, "trades": 1782, "taker_buy_base": 212697.3, "taker_buy_quote": 35882.77177 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1689, "high": 0.1719, "low": 0.1686, "close": 0.171, "volume": 176114.5, "close_time": 1768582799999, "quote_volume": 30056.72516, "trades": 931, "taker_buy_base": 115152.0, "taker_buy_quote": 19644.45887 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1693, "close": 0.1707, "volume": 97579.2, "close_time": 1768586399999, "quote_volume": 16622.48229, "trades": 564, "taker_buy_base": 66258.8, "taker_buy_quote": 11284.57303 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1708, "high": 0.1778, "low": 0.1704, "close": 0.1756, "volume": 920998.7, "close_time": 1768589999999, "quote_volume": 160608.15276, "trades": 2428, "taker_buy_base": 487795.5, "taker_buy_quote": 85189.03385 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1757, "high": 0.1769, "low": 0.174, "close": 0.1763, "volume": 247958.0, "close_time": 1768593599999, "quote_volume": 43528.06195, "trades": 975, "taker_buy_base": 110337.9, "taker_buy_quote": 19382.0379 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1763, "high": 0.1782, "low": 0.1755, "close": 0.1755, "volume": 199667.9, "close_time": 1768597199999, "quote_volume": 35315.75653, "trades": 827, "taker_buy_base": 110071.0, "taker_buy_quote": 19475.24247 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1756, "high": 0.1788, "low": 0.1753, "close": 0.1772, "volume": 208596.8, "close_time": 1768600799999, "quote_volume": 36987.13409, "trades": 940, "taker_buy_base": 103913.3, "taker_buy_quote": 18390.43876 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1772, "high": 0.1784, "low": 0.177, "close": 0.1774, "volume": 112758.6, "close_time": 1768604399999, "quote_volume": 20022.32369, "trades": 605, "taker_buy_base": 49463.3, "taker_buy_quote": 8785.89366 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1775, "high": 0.1796, "low": 0.1773, "close": 0.1787, "volume": 183898.6, "close_time": 1768607999999, "quote_volume": 32894.51991, "trades": 621, "taker_buy_base": 90953.9, "taker_buy_quote": 16245.5274 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1786, "high": 0.1791, "low": 0.1759, "close": 0.1759, "volume": 296682.1, "close_time": 1768611599999, "quote_volume": 52649.6151, "trades": 968, "taker_buy_base": 185667.3, "taker_buy_quote": 32959.05194 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1759, "high": 0.1763, "low": 0.1754, "close": 0.176, "volume": 179063.7, "close_time": 1768615199999, "quote_volume": 31465.5273, "trades": 685, "taker_buy_base": 72761.4, "taker_buy_quote": 12787.19628 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1743, "close": 0.1749, "volume": 195011.2, "close_time": 1768618799999, "quote_volume": 34239.23937, "trades": 636, "taker_buy_base": 31091.4, "taker_buy_quote": 5446.23455 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1749, "high": 0.1757, "low": 0.1745, "close": 0.1754, "volume": 84467.5, "close_time": 1768622399999, "quote_volume": 14801.01227, "trades": 357, "taker_buy_base": 40346.1, "taker_buy_quote": 7066.84895 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1747, "close": 0.176, "volume": 69231.2, "close_time": 1768625999999, "quote_volume": 12142.4073, "trades": 271, "taker_buy_base": 38053.8, "taker_buy_quote": 6675.34591 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1761, "high": 0.1765, "low": 0.175, "close": 0.175, "volume": 48908.9, "close_time": 1768629599999, "quote_volume": 8605.06439, "trades": 285, "taker_buy_base": 7923.8, "taker_buy_quote": 1393.53477 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.175, "high": 0.1752, "low": 0.1745, "close": 0.1748, "volume": 21832.9, "close_time": 1768633199999, "quote_volume": 3816.58735, "trades": 203, "taker_buy_base": 13749.2, "taker_buy_quote": 2403.23232 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1747, "high": 0.1786, "low": 0.1742, "close": 0.177, "volume": 245063.9, "close_time": 1768636799999, "quote_volume": 43415.85303, "trades": 929, "taker_buy_base": 130329.1, "taker_buy_quote": 23069.04768 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.177, "high": 0.1781, "low": 0.1766, "close": 0.1776, "volume": 161864.7, "close_time": 1768640399999, "quote_volume": 28709.31632, "trades": 752, "taker_buy_base": 89265.6, "taker_buy_quote": 15832.09848 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1776, "high": 0.18, "low": 0.1773, "close": 0.1796, "volume": 381354.6, "close_time": 1768643999999, "quote_volume": 68223.07076, "trades": 1181, "taker_buy_base": 188217.5, "taker_buy_quote": 33691.20749 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1796, "high": 0.1833, "low": 0.1789, "close": 0.1805, "volume": 636438.4, "close_time": 1768647599999, "quote_volume": 115335.62067, "trades": 1949, "taker_buy_base": 317451.7, "taker_buy_quote": 57531.93694 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1806, "high": 0.1808, "low": 0.1779, "close": 0.1783, "volume": 307106.3, "close_time": 1768651199999, "quote_volume": 55050.67672, "trades": 1515, "taker_buy_base": 152972.4, "taker_buy_quote": 27398.81291 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1783, "high": 0.1805, "low": 0.1781, "close": 0.1802, "volume": 166383.3, "close_time": 1768654799999, "quote_volume": 29848.38346, "trades": 1073, "taker_buy_base": 75385.2, "taker_buy_quote": 13524.76238 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1802, "high": 0.1812, "low": 0.1794, "close": 0.1799, "volume": 294313.2, "close_time": 1768658399999, "quote_volume": 53033.7384, "trades": 1441, "taker_buy_base": 97009.0, "taker_buy_quote": 17486.82685 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1798, "high": 0.18, "low": 0.1784, "close": 0.1794, "volume": 316512.8, "close_time": 1768661999999, "quote_volume": 56760.87306, "trades": 1261, "taker_buy_base": 108238.8, "taker_buy_quote": 19418.46206 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1794, "high": 0.1803, "low": 0.1787, "close": 0.1795, "volume": 100792.3, "close_time": 1768665599999, "quote_volume": 18107.04671, "trades": 572, "taker_buy_base": 49194.8, "taker_buy_quote": 8841.89624 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1767, "close": 0.1775, "volume": 260995.0, "close_time": 1768669199999, "quote_volume": 46479.53054, "trades": 782, "taker_buy_base": 110386.6, "taker_buy_quote": 19620.37467 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1775, "high": 0.1797, "low": 0.1774, "close": 0.178, "volume": 347048.5, "close_time": 1768672799999, "quote_volume": 61972.08625, "trades": 933, "taker_buy_base": 244595.4, "taker_buy_quote": 43685.53867 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.178, "high": 0.1786, "low": 0.1775, "close": 0.1785, "volume": 86162.3, "close_time": 1768676399999, "quote_volume": 15346.92476, "trades": 454, "taker_buy_base": 47497.7, "taker_buy_quote": 8459.1212 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1785, "high": 0.1788, "low": 0.1771, "close": 0.1784, "volume": 179028.0, "close_time": 1768679999999, "quote_volume": 31883.391, "trades": 661, "taker_buy_base": 70590.7, "taker_buy_quote": 12569.56847 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1784, "high": 0.1793, "low": 0.1784, "close": 0.1792, "volume": 85854.2, "close_time": 1768683599999, "quote_volume": 15362.19374, "trades": 310, "taker_buy_base": 51685.7, "taker_buy_quote": 9253.15093 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1792, "high": 0.1793, "low": 0.1781, "close": 0.1786, "volume": 33925.8, "close_time": 1768687199999, "quote_volume": 6056.94782, "trades": 152, "taker_buy_base": 14260.8, "taker_buy_quote": 2546.20782 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1786, "high": 0.1787, "low": 0.1754, "close": 0.1766, "volume": 153086.8, "close_time": 1768690799999, "quote_volume": 27066.28271, "trades": 337, "taker_buy_base": 76493.4, "taker_buy_quote": 13484.29196 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1767, "high": 0.177, "low": 0.1758, "close": 0.1761, "volume": 130713.0, "close_time": 1768694399999, "quote_volume": 23041.55553, "trades": 272, "taker_buy_base": 62914.1, "taker_buy_quote": 11090.25966 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1759, "high": 0.1777, "low": 0.1747, "close": 0.1767, "volume": 260254.0, "close_time": 1768697999999, "quote_volume": 45781.66757, "trades": 563, "taker_buy_base": 154259.8, "taker_buy_quote": 27135.47528 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1768, "high": 0.1788, "low": 0.1745, "close": 0.1765, "volume": 611002.8, "close_time": 1768701599999, "quote_volume": 108022.85703, "trades": 1042, "taker_buy_base": 333301.5, "taker_buy_quote": 58957.73361 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1765, "high": 0.1825, "low": 0.1765, "close": 0.1819, "volume": 371619.6, "close_time": 1768705199999, "quote_volume": 66826.7861, "trades": 727, "taker_buy_base": 184197.0, "taker_buy_quote": 33187.1588 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1821, "high": 0.1824, "low": 0.1772, "close": 0.1776, "volume": 389673.2, "close_time": 1768708799999, "quote_volume": 70247.33442, "trades": 699, "taker_buy_base": 201329.7, "taker_buy_quote": 36314.49251 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1776, "high": 0.1777, "low": 0.1755, "close": 0.1763, "volume": 247240.4, "close_time": 1768712399999, "quote_volume": 43606.90994, "trades": 484, "taker_buy_base": 130916.6, "taker_buy_quote": 23088.14886 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1761, "high": 0.1766, "low": 0.1752, "close": 0.1755, "volume": 205828.9, "close_time": 1768715999999, "quote_volume": 36208.72034, "trades": 314, "taker_buy_base": 120226.7, "taker_buy_quote": 21155.63151 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1755, "high": 0.176, "low": 0.1719, "close": 0.1733, "volume": 368686.1, "close_time": 1768719599999, "quote_volume": 64060.62796, "trades": 666, "taker_buy_base": 126787.9, "taker_buy_quote": 22019.3982 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1733, "high": 0.175, "low": 0.1723, "close": 0.1741, "volume": 241427.6, "close_time": 1768723199999, "quote_volume": 41846.10151, "trades": 544, "taker_buy_base": 107420.6, "taker_buy_quote": 18620.48316 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.174, "high": 0.1753, "low": 0.1732, "close": 0.1744, "volume": 151166.0, "close_time": 1768726799999, "quote_volume": 26376.94949, "trades": 383, "taker_buy_base": 107483.5, "taker_buy_quote": 18754.03201 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1744, "high": 0.175, "low": 0.1734, "close": 0.1743, "volume": 65759.8, "close_time": 1768730399999, "quote_volume": 11464.27733, "trades": 209, "taker_buy_base": 42469.2, "taker_buy_quote": 7409.76489 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1742, "high": 0.1781, "low": 0.1739, "close": 0.1775, "volume": 291157.5, "close_time": 1768733999999, "quote_volume": 51129.87011, "trades": 466, "taker_buy_base": 156305.2, "taker_buy_quote": 27455.16593 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1775, "high": 0.1822, "low": 0.1765, "close": 0.1813, "volume": 981588.0, "close_time": 1768737599999, "quote_volume": 176442.47895, "trades": 2365, "taker_buy_base": 551312.1, "taker_buy_quote": 99139.8204 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1814, "high": 0.1839, "low": 0.1755, "close": 0.1801, "volume": 1795948.2, "close_time": 1768741199999, "quote_volume": 324356.08933, "trades": 3657, "taker_buy_base": 865426.8, "taker_buy_quote": 156334.42087 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1801, "high": 0.1814, "low": 0.1769, "close": 0.1773, "volume": 516094.2, "close_time": 1768744799999, "quote_volume": 92420.09398, "trades": 1112, "taker_buy_base": 229431.9, "taker_buy_quote": 41059.55405 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1773, "high": 0.1792, "low": 0.1768, "close": 0.1772, "volume": 233697.5, "close_time": 1768748399999, "quote_volume": 41623.23703, "trades": 646, "taker_buy_base": 120596.0, "taker_buy_quote": 21467.56711 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1771, "high": 0.1794, "low": 0.1756, "close": 0.1786, "volume": 309432.6, "close_time": 1768751999999, "quote_volume": 54846.00602, "trades": 842, "taker_buy_base": 140551.8, "taker_buy_quote": 24891.67359 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1786, "high": 0.18, "low": 0.1777, "close": 0.1777, "volume": 198666.8, "close_time": 1768755599999, "quote_volume": 35512.52108, "trades": 815, "taker_buy_base": 79130.6, "taker_buy_quote": 14150.97685 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1777, "high": 0.178, "low": 0.1766, "close": 0.1778, "volume": 62790.4, "close_time": 1768759199999, "quote_volume": 11136.44106, "trades": 291, "taker_buy_base": 37998.9, "taker_buy_quote": 6741.96922 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1777, "high": 0.1791, "low": 0.1771, "close": 0.1784, "volume": 65467.5, "close_time": 1768762799999, "quote_volume": 11663.39691, "trades": 276, "taker_buy_base": 27243.9, "taker_buy_quote": 4859.34874 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1785, "high": 0.1798, "low": 0.1775, "close": 0.1783, "volume": 101869.2, "close_time": 1768766399999, "quote_volume": 18218.70318, "trades": 316, "taker_buy_base": 58483.0, "taker_buy_quote": 10458.66684 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1783, "high": 0.18, "low": 0.1777, "close": 0.1795, "volume": 78071.7, "close_time": 1768769999999, "quote_volume": 13952.2645, "trades": 232, "taker_buy_base": 50042.8, "taker_buy_quote": 8946.99128 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1794, "high": 0.1826, "low": 0.1792, "close": 0.1818, "volume": 318272.5, "close_time": 1768773599999, "quote_volume": 57667.86717, "trades": 529, "taker_buy_base": 193150.7, "taker_buy_quote": 35026.06767 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1819, "high": 0.1825, "low": 0.1808, "close": 0.1817, "volume": 288652.0, "close_time": 1768777199999, "quote_volume": 52428.62622, "trades": 505, "taker_buy_base": 147131.9, "taker_buy_quote": 26717.10556 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1817, "high": 0.1825, "low": 0.1721, "close": 0.1728, "volume": 1550140.9, "close_time": 1768780799999, "quote_volume": 277765.54359, "trades": 2775, "taker_buy_base": 636942.8, "taker_buy_quote": 114184.53382 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.173, "high": 0.173, "low": 0.1432, "close": 0.1616, "volume": 3622753.7, "close_time": 1768784399999, "quote_volume": 583481.6878, "trades": 10662, "taker_buy_base": 1799200.1, "taker_buy_quote": 289216.08309 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1615, "high": 0.162, "low": 0.1588, "close": 0.159, "volume": 696471.4, "close_time": 1768787999999, "quote_volume": 111796.20927, "trades": 1827, "taker_buy_base": 390222.6, "taker_buy_quote": 62627.52734 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1591, "high": 0.16, "low": 0.1582, "close": 0.1598, "volume": 175597.7, "close_time": 1768791599999, "quote_volume": 27941.72516, "trades": 460, "taker_buy_base": 116039.7, "taker_buy_quote": 18457.53073 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1598, "high": 0.1606, "low": 0.1593, "close": 0.1605, "volume": 103938.7, "close_time": 1768795199999, "quote_volume": 16650.39063, "trades": 386, "taker_buy_base": 63942.1, "taker_buy_quote": 10248.1323 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1568, "close": 0.1571, "volume": 336902.8, "close_time": 1768798799999, "quote_volume": 53201.99373, "trades": 754, "taker_buy_base": 144500.3, "taker_buy_quote": 22806.57136 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.157, "high": 0.1606, "low": 0.1569, "close": 0.1604, "volume": 629716.0, "close_time": 1768802399999, "quote_volume": 99500.50937, "trades": 953, "taker_buy_base": 469663.8, "taker_buy_quote": 74207.58787 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1604, "high": 0.1605, "low": 0.1582, "close": 0.1584, "volume": 133555.1, "close_time": 1768805999999, "quote_volume": 21265.48717, "trades": 470, "taker_buy_base": 47892.8, "taker_buy_quote": 7634.83675 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1584, "high": 0.159, "low": 0.1565, "close": 0.1583, "volume": 198185.7, "close_time": 1768809599999, "quote_volume": 31260.66353, "trades": 678, "taker_buy_base": 115620.9, "taker_buy_quote": 18249.46547 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1583, "high": 0.1608, "low": 0.158, "close": 0.16, "volume": 200160.3, "close_time": 1768813199999, "quote_volume": 31885.11611, "trades": 623, "taker_buy_base": 122337.0, "taker_buy_quote": 19486.57641 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1601, "high": 0.1615, "low": 0.1595, "close": 0.1601, "volume": 316881.0, "close_time": 1768816799999, "quote_volume": 50879.1871, "trades": 641, "taker_buy_base": 193760.6, "taker_buy_quote": 31104.72703 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.16, "high": 0.16, "low": 0.1586, "close": 0.1589, "volume": 99433.2, "close_time": 1768820399999, "quote_volume": 15836.50969, "trades": 174, "taker_buy_base": 19218.5, "taker_buy_quote": 3063.37007 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.159, "high": 0.1606, "low": 0.159, "close": 0.1596, "volume": 101424.7, "close_time": 1768823999999, "quote_volume": 16221.00109, "trades": 341, "taker_buy_base": 50562.0, "taker_buy_quote": 8088.69618 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1588, "close": 0.1591, "volume": 156649.4, "close_time": 1768827599999, "quote_volume": 24947.59492, "trades": 551, "taker_buy_base": 56463.3, "taker_buy_quote": 8994.40604 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1592, "high": 0.1661, "low": 0.1584, "close": 0.1645, "volume": 1483008.6, "close_time": 1768831199999, "quote_volume": 241121.90343, "trades": 2934, "taker_buy_base": 861434.4, "taker_buy_quote": 140154.16709 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1645, "high": 0.1661, "low": 0.1613, "close": 0.1614, "volume": 748917.6, "close_time": 1768834799999, "quote_volume": 122706.93706, "trades": 1432, "taker_buy_base": 404023.0, "taker_buy_quote": 66269.61137 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1615, "high": 0.1619, "low": 0.16, "close": 0.1611, "volume": 187196.7, "close_time": 1768838399999, "quote_volume": 30119.04712, "trades": 515, "taker_buy_base": 92858.5, "taker_buy_quote": 14946.90439 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.161, "high": 0.1646, "low": 0.1608, "close": 0.1646, "volume": 238779.6, "close_time": 1768841999999, "quote_volume": 38812.92058, "trades": 620, "taker_buy_base": 159317.2, "taker_buy_quote": 25909.12591 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1621, "close": 0.1626, "volume": 302042.2, "close_time": 1768845599999, "quote_volume": 49354.51562, "trades": 486, "taker_buy_base": 109969.1, "taker_buy_quote": 17968.67467 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1627, "high": 0.1634, "low": 0.1622, "close": 0.1631, "volume": 73247.9, "close_time": 1768849199999, "quote_volume": 11913.18926, "trades": 233, "taker_buy_base": 26320.2, "taker_buy_quote": 4284.85519 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1631, "high": 0.1653, "low": 0.1631, "close": 0.1634, "volume": 115204.4, "close_time": 1768852799999, "quote_volume": 18896.08813, "trades": 418, "taker_buy_base": 59337.8, "taker_buy_quote": 9724.82898 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1635, "high": 0.1639, "low": 0.1628, "close": 0.1635, "volume": 76276.4, "close_time": 1768856399999, "quote_volume": 12469.47793, "trades": 272, "taker_buy_base": 34100.2, "taker_buy_quote": 5573.93373 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1635, "high": 0.164, "low": 0.162, "close": 0.1622, "volume": 66133.3, "close_time": 1768859999999, "quote_volume": 10786.76614, "trades": 310, "taker_buy_base": 42232.1, "taker_buy_quote": 6889.94901 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1622, "high": 0.1625, "low": 0.1599, "close": 0.16, "volume": 125560.5, "close_time": 1768863599999, "quote_volume": 20226.50257, "trades": 357, "taker_buy_base": 43521.4, "taker_buy_quote": 7013.02681 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1601, "high": 0.1626, "low": 0.1598, "close": 0.1618, "volume": 236847.9, "close_time": 1768867199999, "quote_volume": 38211.01933, "trades": 654, "taker_buy_base": 133589.1, "taker_buy_quote": 21531.01906 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1618, "high": 0.1638, "low": 0.1615, "close": 0.1629, "volume": 271585.6, "close_time": 1768870799999, "quote_volume": 44273.15717, "trades": 668, "taker_buy_base": 136667.6, "taker_buy_quote": 22273.62615 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1629, "high": 0.1656, "low": 0.1616, "close": 0.1642, "volume": 262914.9, "close_time": 1768874399999, "quote_volume": 43156.16639, "trades": 870, "taker_buy_base": 128650.9, "taker_buy_quote": 21137.24075 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1642, "high": 0.1642, "low": 0.1622, "close": 0.1631, "volume": 98850.6, "close_time": 1768877999999, "quote_volume": 16123.34649, "trades": 482, "taker_buy_base": 47737.0, "taker_buy_quote": 7791.78904 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1631, "high": 0.1634, "low": 0.1607, "close": 0.1616, "volume": 232040.6, "close_time": 1768881599999, "quote_volume": 37650.63753, "trades": 658, "taker_buy_base": 107611.9, "taker_buy_quote": 17470.77866 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1616, "high": 0.1628, "low": 0.1613, "close": 0.1618, "volume": 84425.1, "close_time": 1768885199999, "quote_volume": 13679.4188, "trades": 462, "taker_buy_base": 43780.5, "taker_buy_quote": 7090.24846 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1618, "high": 0.1627, "low": 0.1602, "close": 0.1609, "volume": 167148.3, "close_time": 1768888799999, "quote_volume": 26959.36945, "trades": 764, "taker_buy_base": 62962.9, "taker_buy_quote": 10166.74395 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1608, "high": 0.1608, "low": 0.1576, "close": 0.1593, "volume": 316395.9, "close_time": 1768892399999, "quote_volume": 50246.79678, "trades": 1032, "taker_buy_base": 130720.0, "taker_buy_quote": 20783.60574 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1594, "high": 0.1599, "low": 0.1586, "close": 0.1587, "volume": 136650.9, "close_time": 1768895999999, "quote_volume": 21769.42085, "trades": 545, "taker_buy_base": 68142.9, "taker_buy_quote": 10863.32821 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1587, "high": 0.1588, "low": 0.1541, "close": 0.1558, "volume": 602768.3, "close_time": 1768899599999, "quote_volume": 93879.91868, "trades": 2035, "taker_buy_base": 266307.4, "taker_buy_quote": 41461.31885 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1544, "close": 0.1549, "volume": 157539.1, "close_time": 1768903199999, "quote_volume": 24434.86091, "trades": 570, "taker_buy_base": 73100.2, "taker_buy_quote": 11339.91756 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1549, "high": 0.1561, "low": 0.1549, "close": 0.1558, "volume": 98792.7, "close_time": 1768906799999, "quote_volume": 15379.93458, "trades": 415, "taker_buy_base": 45670.4, "taker_buy_quote": 7108.02954 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1559, "high": 0.1563, "low": 0.1543, "close": 0.1544, "volume": 66898.8, "close_time": 1768910399999, "quote_volume": 10382.55713, "trades": 323, "taker_buy_base": 31049.0, "taker_buy_quote": 4822.84482 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1544, "high": 0.1556, "low": 0.1542, "close": 0.1552, "volume": 114028.9, "close_time": 1768913999999, "quote_volume": 17688.68326, "trades": 409, "taker_buy_base": 68098.8, "taker_buy_quote": 10573.00006 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1514, "close": 0.1517, "volume": 314317.4, "close_time": 1768917599999, "quote_volume": 48156.0603, "trades": 1042, "taker_buy_base": 118861.7, "taker_buy_quote": 18189.9399 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1517, "high": 0.1548, "low": 0.1514, "close": 0.1534, "volume": 291511.9, "close_time": 1768921199999, "quote_volume": 44425.88802, "trades": 1439, "taker_buy_base": 151736.8, "taker_buy_quote": 23132.03202 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1534, "high": 0.1535, "low": 0.1513, "close": 0.1527, "volume": 213132.3, "close_time": 1768924799999, "quote_volume": 32443.38713, "trades": 1253, "taker_buy_base": 103993.8, "taker_buy_quote": 15835.42387 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1527, "high": 0.1534, "low": 0.15, "close": 0.1507, "volume": 195113.6, "close_time": 1768928399999, "quote_volume": 29542.58863, "trades": 1081, "taker_buy_base": 79340.6, "taker_buy_quote": 12034.45756 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1506, "high": 0.1519, "low": 0.1494, "close": 0.1506, "volume": 128375.6, "close_time": 1768931999999, "quote_volume": 19346.39237, "trades": 833, "taker_buy_base": 72020.4, "taker_buy_quote": 10869.58126 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1477, "close": 0.1488, "volume": 163609.7, "close_time": 1768935599999, "quote_volume": 24419.74159, "trades": 770, "taker_buy_base": 85373.7, "taker_buy_quote": 12752.79292 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1489, "high": 0.1506, "low": 0.1486, "close": 0.1506, "volume": 151679.0, "close_time": 1768939199999, "quote_volume": 22654.68604, "trades": 517, "taker_buy_base": 89437.6, "taker_buy_quote": 13365.12069 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1506, "high": 0.1517, "low": 0.1498, "close": 0.1505, "volume": 471321.7, "close_time": 1768942799999, "quote_volume": 71021.98134, "trades": 817, "taker_buy_base": 234028.5, "taker_buy_quote": 35298.71996 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1494, "close": 0.1495, "volume": 79002.2, "close_time": 1768946399999, "quote_volume": 11891.62011, "trades": 260, "taker_buy_base": 16870.1, "taker_buy_quote": 2540.77634 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1495, "high": 0.1497, "low": 0.1465, "close": 0.1488, "volume": 172617.1, "close_time": 1768949999999, "quote_volume": 25579.25297, "trades": 545, "taker_buy_base": 91412.1, "taker_buy_quote": 13507.88512 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1468, "close": 0.1476, "volume": 236537.3, "close_time": 1768953599999, "quote_volume": 34918.75487, "trades": 639, "taker_buy_base": 110005.0, "taker_buy_quote": 16231.78996 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1476, "high": 0.1509, "low": 0.1472, "close": 0.1509, "volume": 632442.5, "close_time": 1768957199999, "quote_volume": 93780.17425, "trades": 828, "taker_buy_base": 383206.5, "taker_buy_quote": 56884.14836 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1508, "high": 0.1521, "low": 0.1508, "close": 0.1516, "volume": 54112.5, "close_time": 1768960799999, "quote_volume": 8195.27096, "trades": 300, "taker_buy_base": 22951.0, "taker_buy_quote": 3476.73813 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1517, "high": 0.1525, "low": 0.1516, "close": 0.1522, "volume": 161681.1, "close_time": 1768964399999, "quote_volume": 24592.46256, "trades": 397, "taker_buy_base": 31038.6, "taker_buy_quote": 4721.79059 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1521, "high": 0.1529, "low": 0.1516, "close": 0.1527, "volume": 39178.9, "close_time": 1768967999999, "quote_volume": 5972.71909, "trades": 173, "taker_buy_base": 20085.9, "taker_buy_quote": 3060.7785 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1526, "high": 0.1532, "low": 0.1525, "close": 0.1531, "volume": 24826.9, "close_time": 1768971599999, "quote_volume": 3796.06375, "trades": 123, "taker_buy_base": 13445.8, "taker_buy_quote": 2055.77326 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1531, "high": 0.1533, "low": 0.1524, "close": 0.1531, "volume": 30534.5, "close_time": 1768975199999, "quote_volume": 4669.37601, "trades": 267, "taker_buy_base": 15645.4, "taker_buy_quote": 2391.92799 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1531, "high": 0.1535, "low": 0.1527, "close": 0.1531, "volume": 38582.5, "close_time": 1768978799999, "quote_volume": 5904.75184, "trades": 206, "taker_buy_base": 24363.8, "taker_buy_quote": 3728.98953 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1526, "close": 0.153, "volume": 51931.1, "close_time": 1768982399999, "quote_volume": 7957.3743, "trades": 243, "taker_buy_base": 29012.2, "taker_buy_quote": 4445.30084 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1529, "high": 0.1538, "low": 0.1516, "close": 0.1535, "volume": 198661.2, "close_time": 1768985999999, "quote_volume": 30408.99392, "trades": 651, "taker_buy_base": 118635.3, "taker_buy_quote": 18171.95435 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1535, "high": 0.1544, "low": 0.153, "close": 0.1534, "volume": 200731.7, "close_time": 1768989599999, "quote_volume": 30828.45397, "trades": 690, "taker_buy_base": 61999.2, "taker_buy_quote": 9525.01441 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1535, "high": 0.1538, "low": 0.1525, "close": 0.1526, "volume": 86856.7, "close_time": 1768993199999, "quote_volume": 13298.14877, "trades": 396, "taker_buy_base": 36365.6, "taker_buy_quote": 5570.65617 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1525, "high": 0.1527, "low": 0.1508, "close": 0.1512, "volume": 109554.2, "close_time": 1768996799999, "quote_volume": 16608.74015, "trades": 423, "taker_buy_base": 35014.0, "taker_buy_quote": 5315.98518 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1512, "high": 0.1513, "low": 0.1486, "close": 0.1511, "volume": 229213.5, "close_time": 1769000399999, "quote_volume": 34277.96743, "trades": 958, "taker_buy_base": 128108.3, "taker_buy_quote": 19166.49618 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.151, "high": 0.1515, "low": 0.1496, "close": 0.1505, "volume": 92812.9, "close_time": 1769003999999, "quote_volume": 13970.01333, "trades": 378, "taker_buy_base": 56079.7, "taker_buy_quote": 8441.82785 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1504, "high": 0.1543, "low": 0.1503, "close": 0.1539, "volume": 797184.6, "close_time": 1769007599999, "quote_volume": 121652.31028, "trades": 2511, "taker_buy_base": 394068.4, "taker_buy_quote": 60147.13393 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1539, "high": 0.1566, "low": 0.1536, "close": 0.1549, "volume": 298964.9, "close_time": 1769011199999, "quote_volume": 46283.61404, "trades": 1260, "taker_buy_base": 165943.6, "taker_buy_quote": 25700.57629 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.155, "high": 0.1551, "low": 0.1492, "close": 0.1495, "volume": 347659.4, "close_time": 1769014799999, "quote_volume": 52546.33034, "trades": 1484, "taker_buy_base": 195591.2, "taker_buy_quote": 29581.08373 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1495, "high": 0.1513, "low": 0.1477, "close": 0.1494, "volume": 427048.5, "close_time": 1769018399999, "quote_volume": 63667.6863, "trades": 1461, "taker_buy_base": 242141.9, "taker_buy_quote": 36103.3603 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1494, "high": 0.1514, "low": 0.1489, "close": 0.1512, "volume": 128399.0, "close_time": 1769021999999, "quote_volume": 19294.23832, "trades": 589, "taker_buy_base": 55727.8, "taker_buy_quote": 8355.92218 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1511, "high": 0.155, "low": 0.1504, "close": 0.1544, "volume": 710593.4, "close_time": 1769025599999, "quote_volume": 108952.6563, "trades": 2307, "taker_buy_base": 269605.4, "taker_buy_quote": 41308.51038 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1544, "high": 0.1549, "low": 0.1528, "close": 0.1541, "volume": 234839.4, "close_time": 1769029199999, "quote_volume": 36147.17705, "trades": 628, "taker_buy_base": 98883.1, "taker_buy_quote": 15210.80781 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1541, "high": 0.1554, "low": 0.1539, "close": 0.1549, "volume": 68282.9, "close_time": 1769032799999, "quote_volume": 10560.75852, "trades": 287, "taker_buy_base": 42588.2, "taker_buy_quote": 6586.97493 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1522, "close": 0.1529, "volume": 75030.4, "close_time": 1769036399999, "quote_volume": 11502.30669, "trades": 275, "taker_buy_base": 31129.0, "taker_buy_quote": 4774.82343 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1509, "close": 0.1516, "volume": 218529.7, "close_time": 1769039999999, "quote_volume": 33270.73399, "trades": 473, "taker_buy_base": 119082.4, "taker_buy_quote": 18149.97424 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1516, "high": 0.1528, "low": 0.1516, "close": 0.1524, "volume": 73759.1, "close_time": 1769043599999, "quote_volume": 11248.7448, "trades": 302, "taker_buy_base": 25971.7, "taker_buy_quote": 3955.92161 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1524, "high": 0.1529, "low": 0.1524, "close": 0.1528, "volume": 20626.5, "close_time": 1769047199999, "quote_volume": 3149.55606, "trades": 112, "taker_buy_base": 11670.4, "taker_buy_quote": 1781.58973 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1527, "high": 0.1535, "low": 0.1527, "close": 0.1529, "volume": 101444.4, "close_time": 1769050799999, "quote_volume": 15533.27136, "trades": 339, "taker_buy_base": 58536.7, "taker_buy_quote": 8964.35023 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.153, "high": 0.1535, "low": 0.1521, "close": 0.1523, "volume": 41776.6, "close_time": 1769054399999, "quote_volume": 6372.34504, "trades": 168, "taker_buy_base": 14484.5, "taker_buy_quote": 2211.10515 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1518, "close": 0.1521, "volume": 50835.1, "close_time": 1769057999999, "quote_volume": 7731.06697, "trades": 153, "taker_buy_base": 17350.8, "taker_buy_quote": 2639.48814 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1518, "close": 0.1519, "volume": 34210.7, "close_time": 1769061599999, "quote_volume": 5213.33803, "trades": 110, "taker_buy_base": 15339.3, "taker_buy_quote": 2338.6633 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.152, "high": 0.1522, "low": 0.1511, "close": 0.1518, "volume": 53049.0, "close_time": 1769065199999, "quote_volume": 8038.74482, "trades": 148, "taker_buy_base": 36649.7, "taker_buy_quote": 5553.61743 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1519, "high": 0.1519, "low": 0.1509, "close": 0.1513, "volume": 23790.6, "close_time": 1769068799999, "quote_volume": 3599.70611, "trades": 130, "taker_buy_base": 12209.6, "taker_buy_quote": 1847.07528 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1507, "close": 0.1514, "volume": 47452.6, "close_time": 1769072399999, "quote_volume": 7167.61736, "trades": 182, "taker_buy_base": 23404.4, "taker_buy_quote": 3537.07195 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1515, "high": 0.1543, "low": 0.1504, "close": 0.1534, "volume": 594011.2, "close_time": 1769075999999, "quote_volume": 90233.90833, "trades": 1232, "taker_buy_base": 250383.7, "taker_buy_quote": 38171.70131 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1534, "high": 0.1535, "low": 0.1521, "close": 0.1524, "volume": 338799.1, "close_time": 1769079599999, "quote_volume": 51751.36261, "trades": 1083, "taker_buy_base": 206818.3, "taker_buy_quote": 31604.03706 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1509, "close": 0.1512, "volume": 119943.2, "close_time": 1769083199999, "quote_volume": 18175.06182, "trades": 367, "taker_buy_base": 78469.7, "taker_buy_quote": 11896.1227 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1507, "close": 0.1512, "volume": 98928.5, "close_time": 1769086799999, "quote_volume": 14958.48809, "trades": 437, "taker_buy_base": 50166.5, "taker_buy_quote": 7590.00331 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1513, "high": 0.1519, "low": 0.15, "close": 0.1504, "volume": 321736.2, "close_time": 1769090399999, "quote_volume": 48496.55519, "trades": 1186, "taker_buy_base": 140463.7, "taker_buy_quote": 21190.30408 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1481, "close": 0.1484, "volume": 104763.1, "close_time": 1769093999999, "quote_volume": 15664.73355, "trades": 730, "taker_buy_base": 39462.3, "taker_buy_quote": 5894.33968 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1483, "high": 0.1501, "low": 0.1473, "close": 0.1491, "volume": 113954.6, "close_time": 1769097599999, "quote_volume": 16939.4859, "trades": 665, "taker_buy_base": 71555.4, "taker_buy_quote": 10639.85552 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1491, "high": 0.1502, "low": 0.1488, "close": 0.1498, "volume": 100560.5, "close_time": 1769101199999, "quote_volume": 15025.92816, "trades": 557, "taker_buy_base": 55460.9, "taker_buy_quote": 8287.74958 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1499, "high": 0.1503, "low": 0.1487, "close": 0.15, "volume": 110209.0, "close_time": 1769104799999, "quote_volume": 16498.89272, "trades": 553, "taker_buy_base": 26294.6, "taker_buy_quote": 3937.08536 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1499, "high": 0.15, "low": 0.1481, "close": 0.1483, "volume": 65296.7, "close_time": 1769108399999, "quote_volume": 9742.4392, "trades": 384, "taker_buy_base": 30401.7, "taker_buy_quote": 4537.6501 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1482, "high": 0.1496, "low": 0.1477, "close": 0.149, "volume": 199004.5, "close_time": 1769111999999, "quote_volume": 29622.07238, "trades": 507, "taker_buy_base": 139133.8, "taker_buy_quote": 20711.3038 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.149, "high": 0.1491, "low": 0.1477, "close": 0.1482, "volume": 113561.2, "close_time": 1769115599999, "quote_volume": 16851.12568, "trades": 513, "taker_buy_base": 74690.9, "taker_buy_quote": 11089.18098 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1482, "high": 0.1486, "low": 0.1478, "close": 0.1482, "volume": 40449.0, "close_time": 1769119199999, "quote_volume": 5991.75219, "trades": 146, "taker_buy_base": 29559.0, "taker_buy_quote": 4378.74442 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1482, "high": 0.1483, "low": 0.1473, "close": 0.148, "volume": 78428.2, "close_time": 1769122799999, "quote_volume": 11602.11615, "trades": 233, "taker_buy_base": 31046.6, "taker_buy_quote": 4596.34726 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.1479, "volume": 65989.5, "close_time": 1769126399999, "quote_volume": 9735.50533, "trades": 197, "taker_buy_base": 33463.9, "taker_buy_quote": 4941.06139 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1482, "high": 0.1489, "low": 0.1477, "close": 0.1486, "volume": 37888.6, "close_time": 1769129999999, "quote_volume": 5611.7178, "trades": 126, "taker_buy_base": 18767.8, "taker_buy_quote": 2781.79536 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1486, "high": 0.1499, "low": 0.1486, "close": 0.1499, "volume": 15676.3, "close_time": 1769133599999, "quote_volume": 2338.33194, "trades": 125, "taker_buy_base": 8078.1, "taker_buy_quote": 1204.22327 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1491, "close": 0.1492, "volume": 50301.0, "close_time": 1769137199999, "quote_volume": 7515.4399, "trades": 116, "taker_buy_base": 12602.5, "taker_buy_quote": 1883.11233 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1492, "high": 0.1504, "low": 0.1492, "close": 0.1502, "volume": 81176.7, "close_time": 1769140799999, "quote_volume": 12179.18881, "trades": 202, "taker_buy_base": 46733.9, "taker_buy_quote": 7012.59546 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1501, "high": 0.1513, "low": 0.15, "close": 0.151, "volume": 58201.2, "close_time": 1769144399999, "quote_volume": 8785.31902, "trades": 267, "taker_buy_base": 22089.0, "taker_buy_quote": 3332.66671 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.151, "high": 0.1556, "low": 0.1507, "close": 0.1552, "volume": 551335.6, "close_time": 1769147999999, "quote_volume": 84622.38583, "trades": 1226, "taker_buy_base": 317979.2, "taker_buy_quote": 48772.911 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1552, "high": 0.1596, "low": 0.1551, "close": 0.1572, "volume": 739493.8, "close_time": 1769151599999, "quote_volume": 116859.97513, "trades": 2468, "taker_buy_base": 355279.1, "taker_buy_quote": 56132.39057 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1572, "high": 0.1599, "low": 0.1564, "close": 0.1594, "volume": 553122.9, "close_time": 1769155199999, "quote_volume": 87615.02709, "trades": 1276, "taker_buy_base": 278637.3, "taker_buy_quote": 44118.39168 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1593, "high": 0.1617, "low": 0.1576, "close": 0.1578, "volume": 1558463.3, "close_time": 1769158799999, "quote_volume": 248754.86507, "trades": 2876, "taker_buy_base": 630693.8, "taker_buy_quote": 100840.13439 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1579, "high": 0.161, "low": 0.1556, "close": 0.1586, "volume": 923641.6, "close_time": 1769162399999, "quote_volume": 146508.4076, "trades": 2436, "taker_buy_base": 549112.8, "taker_buy_quote": 87201.87036 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1586, "high": 0.1633, "low": 0.1536, "close": 0.1539, "volume": 3162243.7, "close_time": 1769165999999, "quote_volume": 505092.85167, "trades": 8258, "taker_buy_base": 1786785.6, "taker_buy_quote": 285643.47024 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1538, "high": 0.1566, "low": 0.153, "close": 0.1547, "volume": 737694.6, "close_time": 1769169599999, "quote_volume": 114222.51733, "trades": 1332, "taker_buy_base": 370452.2, "taker_buy_quote": 57394.94674 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1548, "high": 0.155, "low": 0.1521, "close": 0.1535, "volume": 523713.1, "close_time": 1769173199999, "quote_volume": 80164.66528, "trades": 888, "taker_buy_base": 200665.9, "taker_buy_quote": 30731.71489 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1534, "high": 0.1549, "low": 0.153, "close": 0.1538, "volume": 344665.6, "close_time": 1769176799999, "quote_volume": 53038.48933, "trades": 746, "taker_buy_base": 212619.5, "taker_buy_quote": 32738.56886 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1538, "high": 0.1553, "low": 0.1517, "close": 0.1528, "volume": 380443.8, "close_time": 1769180399999, "quote_volume": 58503.63548, "trades": 1096, "taker_buy_base": 182132.1, "taker_buy_quote": 27997.31082 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1529, "high": 0.1547, "low": 0.152, "close": 0.1546, "volume": 212356.1, "close_time": 1769183999999, "quote_volume": 32482.29655, "trades": 956, "taker_buy_base": 116923.7, "taker_buy_quote": 17897.13135 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1546, "high": 0.158, "low": 0.1541, "close": 0.1571, "volume": 269294.1, "close_time": 1769187599999, "quote_volume": 42080.94564, "trades": 911, "taker_buy_base": 166566.0, "taker_buy_quote": 26042.0868 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1572, "high": 0.1594, "low": 0.1557, "close": 0.1561, "volume": 478159.5, "close_time": 1769191199999, "quote_volume": 75362.9597, "trades": 1267, "taker_buy_base": 211046.2, "taker_buy_quote": 33284.43027 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1561, "high": 0.1575, "low": 0.1556, "close": 0.1558, "volume": 177649.7, "close_time": 1769194799999, "quote_volume": 27826.36016, "trades": 588, "taker_buy_base": 86870.6, "taker_buy_quote": 13607.36591 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1558, "high": 0.1559, "low": 0.1539, "close": 0.1549, "volume": 215294.5, "close_time": 1769198399999, "quote_volume": 33343.14637, "trades": 821, "taker_buy_base": 122955.3, "taker_buy_quote": 19039.56028 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1532, "close": 0.1539, "volume": 199357.2, "close_time": 1769201999999, "quote_volume": 30728.19396, "trades": 612, "taker_buy_base": 69887.0, "taker_buy_quote": 10802.25812 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1539, "high": 0.158, "low": 0.1539, "close": 0.1575, "volume": 217864.0, "close_time": 1769205599999, "quote_volume": 34136.09456, "trades": 508, "taker_buy_base": 131413.6, "taker_buy_quote": 20594.28767 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1576, "high": 0.159, "low": 0.1556, "close": 0.157, "volume": 350316.2, "close_time": 1769209199999, "quote_volume": 55244.83986, "trades": 1124, "taker_buy_base": 167635.9, "taker_buy_quote": 26470.23614 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1567, "high": 0.1594, "low": 0.1563, "close": 0.157, "volume": 282672.8, "close_time": 1769212799999, "quote_volume": 44606.88197, "trades": 600, "taker_buy_base": 139349.5, "taker_buy_quote": 22009.7343 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1569, "high": 0.1614, "low": 0.1564, "close": 0.1611, "volume": 1087056.2, "close_time": 1769216399999, "quote_volume": 173357.56729, "trades": 3229, "taker_buy_base": 595412.9, "taker_buy_quote": 94881.7852 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1611, "high": 0.1677, "low": 0.1602, "close": 0.1649, "volume": 3799175.6, "close_time": 1769219999999, "quote_volume": 620275.28036, "trades": 8623, "taker_buy_base": 2397383.6, "taker_buy_quote": 391119.59804 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1648, "high": 0.1762, "low": 0.1638, "close": 0.166, "volume": 3278080.3, "close_time": 1769223599999, "quote_volume": 555109.59897, "trades": 8758, "taker_buy_base": 1649125.8, "taker_buy_quote": 279520.28304 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.166, "high": 0.1772, "low": 0.1641, "close": 0.1693, "volume": 2190818.3, "close_time": 1769227199999, "quote_volume": 374917.09017, "trades": 6312, "taker_buy_base": 1137312.1, "taker_buy_quote": 195348.33044 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1694, "high": 0.1707, "low": 0.1661, "close": 0.1689, "volume": 1122667.3, "close_time": 1769230799999, "quote_volume": 189442.75075, "trades": 2728, "taker_buy_base": 394475.7, "taker_buy_quote": 66598.68289 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1688, "high": 0.1691, "low": 0.165, "close": 0.1669, "volume": 650142.1, "close_time": 1769234399999, "quote_volume": 107988.09943, "trades": 1507, "taker_buy_base": 440625.3, "taker_buy_quote": 73164.34693 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1669, "high": 0.1901, "low": 0.1667, "close": 0.183, "volume": 8298590.9, "close_time": 1769237999999, "quote_volume": 1506706.88468, "trades": 22190, "taker_buy_base": 4343596.1, "taker_buy_quote": 787958.644 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1831, "high": 0.1865, "low": 0.169, "close": 0.1701, "volume": 2559888.9, "close_time": 1769241599999, "quote_volume": 453116.24813, "trades": 7533, "taker_buy_base": 1154157.6, "taker_buy_quote": 204661.13473 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.17, "high": 0.1765, "low": 0.169, "close": 0.1742, "volume": 1665689.2, "close_time": 1769245199999, "quote_volume": 287499.55859, "trades": 3610, "taker_buy_base": 804584.7, "taker_buy_quote": 139091.99355 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1741, "high": 0.1765, "low": 0.1718, "close": 0.174, "volume": 1295693.0, "close_time": 1769248799999, "quote_volume": 225905.80323, "trades": 3246, "taker_buy_base": 585162.7, "taker_buy_quote": 102086.72285 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1739, "high": 0.1761, "low": 0.1675, "close": 0.1686, "volume": 1038345.4, "close_time": 1769252399999, "quote_volume": 177100.57968, "trades": 2961, "taker_buy_base": 488159.2, "taker_buy_quote": 83263.11671 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1686, "high": 0.1767, "low": 0.1679, "close": 0.1758, "volume": 1192860.4, "close_time": 1769255999999, "quote_volume": 205935.40858, "trades": 3104, "taker_buy_base": 577456.9, "taker_buy_quote": 99790.46083 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.176, "high": 0.1819, "low": 0.1736, "close": 0.1805, "volume": 2742695.0, "close_time": 1769259599999, "quote_volume": 487615.90272, "trades": 7169, "taker_buy_base": 1468955.8, "taker_buy_quote": 261553.57551 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1804, "high": 0.182, "low": 0.1749, "close": 0.1793, "volume": 1242191.6, "close_time": 1769263199999, "quote_volume": 221202.41044, "trades": 4731, "taker_buy_base": 606338.3, "taker_buy_quote": 108003.63044 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1792, "high": 0.1845, "low": 0.1776, "close": 0.1786, "volume": 2244632.4, "close_time": 1769266799999, "quote_volume": 406144.50175, "trades": 5011, "taker_buy_base": 1190641.1, "taker_buy_quote": 215608.11182 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1785, "high": 0.1793, "low": 0.1719, "close": 0.1732, "volume": 1303192.4, "close_time": 1769270399999, "quote_volume": 228731.10251, "trades": 3054, "taker_buy_base": 575968.6, "taker_buy_quote": 101248.62571 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1731, "high": 0.1753, "low": 0.1709, "close": 0.1748, "volume": 730620.7, "close_time": 1769273999999, "quote_volume": 126206.01049, "trades": 2207, "taker_buy_base": 407928.3, "taker_buy_quote": 70518.2423 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1749, "high": 0.1795, "low": 0.1735, "close": 0.1754, "volume": 967414.0, "close_time": 1769277599999, "quote_volume": 170619.84296, "trades": 3028, "taker_buy_base": 460748.9, "taker_buy_quote": 81425.58903 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1753, "high": 0.1807, "low": 0.1752, "close": 0.1782, "volume": 1099569.3, "close_time": 1769281199999, "quote_volume": 196233.89785, "trades": 3294, "taker_buy_base": 619694.8, "taker_buy_quote": 110652.78461 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1783, "high": 0.1851, "low": 0.1767, "close": 0.1774, "volume": 2277976.9, "close_time": 1769284799999, "quote_volume": 414103.61922, "trades": 8502, "taker_buy_base": 1174844.0, "taker_buy_quote": 213665.00131 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1775, "high": 0.1813, "low": 0.1747, "close": 0.1758, "volume": 1568223.9, "close_time": 1769288399999, "quote_volume": 278893.63384, "trades": 4095, "taker_buy_base": 869282.3, "taker_buy_quote": 154587.58527 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1758, "high": 0.1794, "low": 0.1738, "close": 0.1788, "volume": 1017769.8, "close_time": 1769291999999, "quote_volume": 178860.83089, "trades": 2923, "taker_buy_base": 384941.6, "taker_buy_quote": 67819.83622 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1787, "high": 0.183, "low": 0.1783, "close": 0.1814, "volume": 778643.9, "close_time": 1769295599999, "quote_volume": 140642.90168, "trades": 3224, "taker_buy_base": 363886.4, "taker_buy_quote": 65758.47602 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1814, "high": 0.1903, "low": 0.1813, "close": 0.1863, "volume": 1742252.7, "close_time": 1769299199999, "quote_volume": 325196.81069, "trades": 7034, "taker_buy_base": 854817.9, "taker_buy_quote": 159410.47433 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1862, "high": 0.191, "low": 0.1756, "close": 0.1781, "volume": 2641790.1, "close_time": 1769302799999, "quote_volume": 480285.88758, "trades": 12930, "taker_buy_base": 1417089.7, "taker_buy_quote": 257674.60509 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1781, "high": 0.1803, "low": 0.1724, "close": 0.1747, "volume": 1124789.9, "close_time": 1769306399999, "quote_volume": 197043.90655, "trades": 5204, "taker_buy_base": 594324.4, "taker_buy_quote": 104023.72519 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1746, "high": 0.1782, "low": 0.1741, "close": 0.1755, "volume": 544362.1, "close_time": 1769309999999, "quote_volume": 95836.89781, "trades": 2497, "taker_buy_base": 313056.8, "taker_buy_quote": 55153.84309 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1755, "high": 0.1783, "low": 0.1744, "close": 0.1753, "volume": 424779.1, "close_time": 1769313599999, "quote_volume": 74913.6772, "trades": 2258, "taker_buy_base": 203032.4, "taker_buy_quote": 35825.07693 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1688, "close": 0.1729, "volume": 851835.7, "close_time": 1769317199999, "quote_volume": 146511.61247, "trades": 2930, "taker_buy_base": 403673.9, "taker_buy_quote": 69480.09601 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.173, "high": 0.1759, "low": 0.1719, "close": 0.1747, "volume": 744362.0, "close_time": 1769320799999, "quote_volume": 129390.06724, "trades": 3423, "taker_buy_base": 438702.6, "taker_buy_quote": 76282.96114 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1748, "high": 0.1774, "low": 0.1714, "close": 0.1722, "volume": 1037143.7, "close_time": 1769324399999, "quote_volume": 180613.60466, "trades": 4587, "taker_buy_base": 477034.7, "taker_buy_quote": 83233.09286 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1721, "high": 0.1756, "low": 0.1707, "close": 0.1739, "volume": 1309670.6, "close_time": 1769327999999, "quote_volume": 226792.27163, "trades": 6091, "taker_buy_base": 617283.6, "taker_buy_quote": 106918.56948 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1738, "high": 0.1758, "low": 0.1711, "close": 0.1718, "volume": 1349999.9, "close_time": 1769331599999, "quote_volume": 234827.50153, "trades": 5205, "taker_buy_base": 637863.4, "taker_buy_quote": 111145.32318 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1718, "high": 0.1813, "low": 0.1711, "close": 0.1787, "volume": 1775944.3, "close_time": 1769335199999, "quote_volume": 315417.51552, "trades": 7014, "taker_buy_base": 832455.7, "taker_buy_quote": 147874.32573 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1787, "high": 0.1823, "low": 0.1767, "close": 0.1788, "volume": 807465.8, "close_time": 1769338799999, "quote_volume": 144585.18131, "trades": 3802, "taker_buy_base": 411838.1, "taker_buy_quote": 73751.63192 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1788, "high": 0.1821, "low": 0.1783, "close": 0.1785, "volume": 937328.5, "close_time": 1769342399999, "quote_volume": 168727.69469, "trades": 4052, "taker_buy_base": 457106.0, "taker_buy_quote": 82244.49416 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1785, "high": 0.1825, "low": 0.1763, "close": 0.1779, "volume": 761329.3, "close_time": 1769345999999, "quote_volume": 136267.12142, "trades": 3516, "taker_buy_base": 340464.9, "taker_buy_quote": 60944.37062 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1779, "high": 0.1786, "low": 0.1736, "close": 0.1771, "volume": 776074.8, "close_time": 1769349599999, "quote_volume": 136637.63913, "trades": 3052, "taker_buy_base": 385703.0, "taker_buy_quote": 67963.50112 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.177, "high": 0.1778, "low": 0.172, "close": 0.1734, "volume": 914995.2, "close_time": 1769353199999, "quote_volume": 159518.86314, "trades": 3405, "taker_buy_base": 444676.0, "taker_buy_quote": 77507.40854 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1734, "high": 0.1742, "low": 0.1693, "close": 0.1699, "volume": 1167151.7, "close_time": 1769356799999, "quote_volume": 200810.34122, "trades": 3497, "taker_buy_base": 487820.3, "taker_buy_quote": 84021.25979 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.17, "high": 0.1705, "low": 0.1654, "close": 0.1674, "volume": 1151904.8, "close_time": 1769360399999, "quote_volume": 192918.89292, "trades": 5375, "taker_buy_base": 430474.4, "taker_buy_quote": 72109.34563 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1644, "close": 0.1648, "volume": 501899.8, "close_time": 1769363999999, "quote_volume": 83375.99619, "trades": 1884, "taker_buy_base": 196373.2, "taker_buy_quote": 32662.09596 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1597, "close": 0.1612, "volume": 602087.0, "close_time": 1769367599999, "quote_volume": 97580.24792, "trades": 2732, "taker_buy_base": 310882.1, "taker_buy_quote": 50330.58465 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1612, "high": 0.1619, "low": 0.1576, "close": 0.1584, "volume": 858164.7, "close_time": 1769371199999, "quote_volume": 136721.91072, "trades": 2954, "taker_buy_base": 367002.9, "taker_buy_quote": 58417.42031 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1584, "high": 0.1603, "low": 0.1567, "close": 0.1573, "volume": 542581.2, "close_time": 1769374799999, "quote_volume": 85974.30913, "trades": 2233, "taker_buy_base": 279755.6, "taker_buy_quote": 44389.12764 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1572, "high": 0.158, "low": 0.1557, "close": 0.1558, "volume": 385727.9, "close_time": 1769378399999, "quote_volume": 60501.21053, "trades": 1904, "taker_buy_base": 160202.3, "taker_buy_quote": 25138.56748 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1558, "high": 0.1578, "low": 0.1552, "close": 0.1564, "volume": 285900.3, "close_time": 1769381999999, "quote_volume": 44604.85614, "trades": 1381, "taker_buy_base": 158237.8, "taker_buy_quote": 24679.50825 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1563, "high": 0.1565, "low": 0.1528, "close": 0.1534, "volume": 524870.9, "close_time": 1769385599999, "quote_volume": 81063.59381, "trades": 1934, "taker_buy_base": 255925.6, "taker_buy_quote": 39516.479 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1505, "close": 0.1522, "volume": 680975.4, "close_time": 1769389199999, "quote_volume": 103372.29208, "trades": 2375, "taker_buy_base": 295606.4, "taker_buy_quote": 44914.14024 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1522, "high": 0.157, "low": 0.1519, "close": 0.1549, "volume": 630004.1, "close_time": 1769392799999, "quote_volume": 97885.99037, "trades": 2228, "taker_buy_base": 384545.9, "taker_buy_quote": 59813.11958 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.155, "high": 0.1587, "low": 0.154, "close": 0.1584, "volume": 349660.5, "close_time": 1769396399999, "quote_volume": 54578.45556, "trades": 1481, "taker_buy_base": 202467.5, "taker_buy_quote": 31611.56141 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1583, "high": 0.159, "low": 0.1546, "close": 0.1548, "volume": 380305.3, "close_time": 1769399999999, "quote_volume": 59749.88419, "trades": 1998, "taker_buy_base": 149337.7, "taker_buy_quote": 23490.7947 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1547, "high": 0.1599, "low": 0.1538, "close": 0.1594, "volume": 341245.2, "close_time": 1769403599999, "quote_volume": 53330.56044, "trades": 2030, "taker_buy_base": 189549.4, "taker_buy_quote": 29632.95187 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1594, "high": 0.1625, "low": 0.1581, "close": 0.1586, "volume": 556997.0, "close_time": 1769407199999, "quote_volume": 89426.61633, "trades": 1982, "taker_buy_base": 270093.3, "taker_buy_quote": 43269.40905 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1586, "high": 0.1602, "low": 0.1584, "close": 0.159, "volume": 226548.8, "close_time": 1769410799999, "quote_volume": 36059.2432, "trades": 1187, "taker_buy_base": 127512.2, "taker_buy_quote": 20299.09121 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1589, "high": 0.1602, "low": 0.158, "close": 0.1588, "volume": 459390.5, "close_time": 1769414399999, "quote_volume": 73013.80236, "trades": 1743, "taker_buy_base": 251795.0, "taker_buy_quote": 40022.75065 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1586, "high": 0.1592, "low": 0.1564, "close": 0.1571, "volume": 592358.7, "close_time": 1769417999999, "quote_volume": 93408.59124, "trades": 2137, "taker_buy_base": 242223.4, "taker_buy_quote": 38205.99288 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1571, "high": 0.1607, "low": 0.1571, "close": 0.1602, "volume": 921802.3, "close_time": 1769421599999, "quote_volume": 145908.28458, "trades": 3216, "taker_buy_base": 415934.8, "taker_buy_quote": 65869.55839 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1601, "high": 0.1642, "low": 0.1599, "close": 0.161, "volume": 563176.5, "close_time": 1769425199999, "quote_volume": 91495.21818, "trades": 2568, "taker_buy_base": 220068.7, "taker_buy_quote": 35790.41817 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1609, "high": 0.1638, "low": 0.1601, "close": 0.1625, "volume": 297672.3, "close_time": 1769428799999, "quote_volume": 48117.28656, "trades": 1511, "taker_buy_base": 148186.6, "taker_buy_quote": 23946.49182 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1625, "high": 0.1696, "low": 0.1615, "close": 0.1624, "volume": 1700210.4, "close_time": 1769432399999, "quote_volume": 282154.5444, "trades": 6427, "taker_buy_base": 923974.1, "taker_buy_quote": 153515.14888 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1624, "high": 0.169, "low": 0.162, "close": 0.1644, "volume": 1036984.7, "close_time": 1769435999999, "quote_volume": 171824.34912, "trades": 3763, "taker_buy_base": 539038.5, "taker_buy_quote": 89424.83353 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1645, "high": 0.1648, "low": 0.1593, "close": 0.1607, "volume": 641388.6, "close_time": 1769439599999, "quote_volume": 103671.23617, "trades": 2545, "taker_buy_base": 288636.1, "taker_buy_quote": 46606.06988 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1605, "high": 0.1617, "low": 0.1587, "close": 0.1608, "volume": 274902.0, "close_time": 1769443199999, "quote_volume": 44110.7884, "trades": 1260, "taker_buy_base": 135739.5, "taker_buy_quote": 21799.31908 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1608, "high": 0.1643, "low": 0.16, "close": 0.164, "volume": 318176.8, "close_time": 1769446799999, "quote_volume": 51589.53127, "trades": 1579, "taker_buy_base": 204102.5, "taker_buy_quote": 33130.31864 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1623, "close": 0.1648, "volume": 520177.6, "close_time": 1769450399999, "quote_volume": 85367.29956, "trades": 2314, "taker_buy_base": 278296.2, "taker_buy_quote": 45665.47553 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1628, "close": 0.164, "volume": 693598.4, "close_time": 1769453999999, "quote_volume": 114119.39743, "trades": 2649, "taker_buy_base": 291296.4, "taker_buy_quote": 47977.58191 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.164, "high": 0.1664, "low": 0.1625, "close": 0.1627, "volume": 479425.6, "close_time": 1769457599999, "quote_volume": 78667.10287, "trades": 2086, "taker_buy_base": 191224.4, "taker_buy_quote": 31429.17428 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1628, "high": 0.1638, "low": 0.162, "close": 0.1634, "volume": 287214.1, "close_time": 1769461199999, "quote_volume": 46782.00864, "trades": 1198, "taker_buy_base": 147244.6, "taker_buy_quote": 23995.44338 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1634, "high": 0.1729, "low": 0.1632, "close": 0.1712, "volume": 1856059.4, "close_time": 1769464799999, "quote_volume": 313617.51313, "trades": 8008, "taker_buy_base": 1112314.3, "taker_buy_quote": 187705.33778 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1711, "high": 0.1743, "low": 0.1664, "close": 0.1673, "volume": 2967893.8, "close_time": 1769468399999, "quote_volume": 506813.87854, "trades": 14860, "taker_buy_base": 1327889.1, "taker_buy_quote": 227302.19238 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1675, "high": 0.1715, "low": 0.1672, "close": 0.171, "volume": 879709.9, "close_time": 1769471999999, "quote_volume": 149097.72318, "trades": 5047, "taker_buy_base": 438628.0, "taker_buy_quote": 74421.28486 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.171, "high": 0.1715, "low": 0.1669, "close": 0.1693, "volume": 631278.4, "close_time": 1769475599999, "quote_volume": 106264.14675, "trades": 3112, "taker_buy_base": 334636.6, "taker_buy_quote": 56343.01172 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1692, "high": 0.1702, "low": 0.167, "close": 0.1688, "volume": 720760.6, "close_time": 1769479199999, "quote_volume": 121521.24433, "trades": 3462, "taker_buy_base": 415537.2, "taker_buy_quote": 70072.71542 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1687, "high": 0.1723, "low": 0.1687, "close": 0.1703, "volume": 953940.6, "close_time": 1769482799999, "quote_volume": 162430.41972, "trades": 4347, "taker_buy_base": 577618.5, "taker_buy_quote": 98385.58835 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1702, "high": 0.1755, "low": 0.17, "close": 0.1738, "volume": 1219760.4, "close_time": 1769486399999, "quote_volume": 211214.01947, "trades": 4051, "taker_buy_base": 662685.9, "taker_buy_quote": 114796.62508 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1738, "high": 0.1794, "low": 0.1735, "close": 0.1769, "volume": 2073945.2, "close_time": 1769489999999, "quote_volume": 367143.27323, "trades": 8411, "taker_buy_base": 1059775.8, "taker_buy_quote": 187702.29036 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1769, "high": 0.1775, "low": 0.172, "close": 0.1742, "volume": 780564.3, "close_time": 1769493599999, "quote_volume": 136368.74386, "trades": 2617, "taker_buy_base": 345069.1, "taker_buy_quote": 60390.19259 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1742, "high": 0.1742, "low": 0.169, "close": 0.1696, "volume": 537618.8, "close_time": 1769497199999, "quote_volume": 91658.35632, "trades": 1910, "taker_buy_base": 162282.3, "taker_buy_quote": 27617.48316 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1696, "high": 0.1706, "low": 0.1675, "close": 0.168, "volume": 232608.4, "close_time": 1769500799999, "quote_volume": 39399.08987, "trades": 1004, "taker_buy_base": 103282.3, "taker_buy_quote": 17496.50498 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.168, "high": 0.1694, "low": 0.1665, "close": 0.1691, "volume": 352319.3, "close_time": 1769504399999, "quote_volume": 59124.7578, "trades": 1520, "taker_buy_base": 165802.4, "taker_buy_quote": 27841.34255 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1691, "high": 0.1695, "low": 0.1632, "close": 0.164, "volume": 505681.8, "close_time": 1769507999999, "quote_volume": 83491.55725, "trades": 1819, "taker_buy_base": 239408.5, "taker_buy_quote": 39484.87753 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.164, "high": 0.1664, "low": 0.1637, "close": 0.164, "volume": 916972.5, "close_time": 1769511599999, "quote_volume": 151325.43301, "trades": 1991, "taker_buy_base": 495488.0, "taker_buy_quote": 81810.9464 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1628, "close": 0.1639, "volume": 336370.8, "close_time": 1769515199999, "quote_volume": 55136.27283, "trades": 1008, "taker_buy_base": 152701.3, "taker_buy_quote": 25025.73583 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1639, "high": 0.1647, "low": 0.1619, "close": 0.1629, "volume": 348906.8, "close_time": 1769518799999, "quote_volume": 56926.07318, "trades": 946, "taker_buy_base": 194245.7, "taker_buy_quote": 31695.23338 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1593, "close": 0.1604, "volume": 459218.9, "close_time": 1769522399999, "quote_volume": 74012.8503, "trades": 1349, "taker_buy_base": 192756.2, "taker_buy_quote": 31067.92945 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1604, "high": 0.1619, "low": 0.1601, "close": 0.1604, "volume": 353217.9, "close_time": 1769525999999, "quote_volume": 56873.54554, "trades": 1300, "taker_buy_base": 170773.9, "taker_buy_quote": 27487.7922 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1603, "high": 0.1618, "low": 0.159, "close": 0.1615, "volume": 540775.6, "close_time": 1769529599999, "quote_volume": 86680.20153, "trades": 1971, "taker_buy_base": 283071.3, "taker_buy_quote": 45427.16644 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1615, "high": 0.164, "low": 0.1615, "close": 0.1632, "volume": 525937.1, "close_time": 1769533199999, "quote_volume": 85776.62091, "trades": 1671, "taker_buy_base": 272585.9, "taker_buy_quote": 44466.55769 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1632, "high": 0.1632, "low": 0.16, "close": 0.1605, "volume": 212308.3, "close_time": 1769536799999, "quote_volume": 34209.76323, "trades": 1022, "taker_buy_base": 113222.4, "taker_buy_quote": 18253.22674 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1606, "high": 0.1625, "low": 0.1601, "close": 0.1622, "volume": 153038.6, "close_time": 1769540399999, "quote_volume": 24642.82116, "trades": 634, "taker_buy_base": 76207.7, "taker_buy_quote": 12287.51141 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1623, "high": 0.1631, "low": 0.1616, "close": 0.1626, "volume": 108500.5, "close_time": 1769543999999, "quote_volume": 17606.85948, "trades": 536, "taker_buy_base": 48620.5, "taker_buy_quote": 7888.61919 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1626, "high": 0.1648, "low": 0.1608, "close": 0.1643, "volume": 340698.7, "close_time": 1769547599999, "quote_volume": 55411.41488, "trades": 1219, "taker_buy_base": 153903.4, "taker_buy_quote": 25083.30978 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1642, "high": 0.1646, "low": 0.1629, "close": 0.163, "volume": 130018.4, "close_time": 1769551199999, "quote_volume": 21296.88589, "trades": 488, "taker_buy_base": 73909.1, "taker_buy_quote": 12105.23794 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.163, "high": 0.1642, "low": 0.1628, "close": 0.1642, "volume": 56435.9, "close_time": 1769554799999, "quote_volume": 9216.36102, "trades": 462, "taker_buy_base": 29742.5, "taker_buy_quote": 4860.42617 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1642, "high": 0.1651, "low": 0.1638, "close": 0.1638, "volume": 118693.3, "close_time": 1769558399999, "quote_volume": 19521.94878, "trades": 500, "taker_buy_base": 56854.3, "taker_buy_quote": 9353.1158 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1639, "high": 0.1642, "low": 0.1621, "close": 0.1627, "volume": 292751.8, "close_time": 1769561999999, "quote_volume": 47711.12148, "trades": 1243, "taker_buy_base": 136363.6, "taker_buy_quote": 22234.32141 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1627, "high": 0.1637, "low": 0.1612, "close": 0.1615, "volume": 181190.7, "close_time": 1769565599999, "quote_volume": 29480.82263, "trades": 676, "taker_buy_base": 44667.8, "taker_buy_quote": 7277.3776 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1615, "high": 0.162, "low": 0.1608, "close": 0.162, "volume": 68839.9, "close_time": 1769569199999, "quote_volume": 11111.31566, "trades": 440, "taker_buy_base": 51066.0, "taker_buy_quote": 8244.32535 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1597, "close": 0.1597, "volume": 215491.3, "close_time": 1769572799999, "quote_volume": 34757.90694, "trades": 835, "taker_buy_base": 108506.8, "taker_buy_quote": 17502.51992 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1597, "high": 0.1606, "low": 0.158, "close": 0.1606, "volume": 426813.3, "close_time": 1769576399999, "quote_volume": 67865.31101, "trades": 1287, "taker_buy_base": 215190.7, "taker_buy_quote": 34231.62674 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1607, "high": 0.1612, "low": 0.16, "close": 0.1605, "volume": 107514.4, "close_time": 1769579999999, "quote_volume": 17265.15859, "trades": 535, "taker_buy_base": 41811.5, "taker_buy_quote": 6717.19573 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1606, "high": 0.1632, "low": 0.1606, "close": 0.163, "volume": 304789.0, "close_time": 1769583599999, "quote_volume": 49408.53994, "trades": 1423, "taker_buy_base": 176603.2, "taker_buy_quote": 28623.84947 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.163, "high": 0.1678, "low": 0.163, "close": 0.1651, "volume": 769530.7, "close_time": 1769587199999, "quote_volume": 127572.31095, "trades": 3816, "taker_buy_base": 318469.0, "taker_buy_quote": 52748.18189 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1651, "high": 0.1676, "low": 0.1631, "close": 0.1652, "volume": 684363.2, "close_time": 1769590799999, "quote_volume": 113058.52552, "trades": 2320, "taker_buy_base": 374852.9, "taker_buy_quote": 61953.6158 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1652, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 439385.3, "close_time": 1769594399999, "quote_volume": 72655.68639, "trades": 1295, "taker_buy_base": 206557.6, "taker_buy_quote": 34136.04081 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1651, "high": 0.1694, "low": 0.165, "close": 0.1677, "volume": 864215.3, "close_time": 1769597999999, "quote_volume": 144535.42231, "trades": 3242, "taker_buy_base": 511083.0, "taker_buy_quote": 85476.10022 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1677, "high": 0.1689, "low": 0.1646, "close": 0.1688, "volume": 446957.1, "close_time": 1769601599999, "quote_volume": 74499.92696, "trades": 2397, "taker_buy_base": 208268.5, "taker_buy_quote": 34761.2118 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1688, "high": 0.1712, "low": 0.167, "close": 0.1702, "volume": 1188985.7, "close_time": 1769605199999, "quote_volume": 201339.07009, "trades": 5600, "taker_buy_base": 624924.5, "taker_buy_quote": 105897.21962 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1658, "close": 0.1662, "volume": 1066845.7, "close_time": 1769608799999, "quote_volume": 179258.37535, "trades": 6741, "taker_buy_base": 535068.6, "taker_buy_quote": 89992.25151 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1661, "high": 0.1713, "low": 0.1659, "close": 0.1672, "volume": 2744744.1, "close_time": 1769612399999, "quote_volume": 462813.46504, "trades": 18103, "taker_buy_base": 1464856.9, "taker_buy_quote": 247158.32028 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1673, "high": 0.1679, "low": 0.163, "close": 0.1634, "volume": 1203559.4, "close_time": 1769615999999, "quote_volume": 198907.03407, "trades": 7114, "taker_buy_base": 389544.3, "taker_buy_quote": 64472.27283 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1634, "high": 0.1639, "low": 0.162, "close": 0.1634, "volume": 446632.4, "close_time": 1769619599999, "quote_volume": 72768.40442, "trades": 1322, "taker_buy_base": 139469.2, "taker_buy_quote": 22750.79896 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1617, "close": 0.1631, "volume": 277350.3, "close_time": 1769623199999, "quote_volume": 45116.71043, "trades": 867, "taker_buy_base": 184653.9, "taker_buy_quote": 30036.48317 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1631, "high": 0.1638, "low": 0.1618, "close": 0.1621, "volume": 211442.7, "close_time": 1769626799999, "quote_volume": 34436.97617, "trades": 723, "taker_buy_base": 88836.4, "taker_buy_quote": 14469.96668 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1621, "high": 0.163, "low": 0.1613, "close": 0.1618, "volume": 393983.9, "close_time": 1769630399999, "quote_volume": 63883.3976, "trades": 1621, "taker_buy_base": 210069.2, "taker_buy_quote": 34067.02162 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1603, "close": 0.1608, "volume": 271008.4, "close_time": 1769633999999, "quote_volume": 43686.37225, "trades": 1022, "taker_buy_base": 115589.6, "taker_buy_quote": 18630.91689 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1608, "high": 0.1613, "low": 0.1597, "close": 0.1611, "volume": 421109.6, "close_time": 1769637599999, "quote_volume": 67552.76946, "trades": 1211, "taker_buy_base": 217544.4, "taker_buy_quote": 34890.64874 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1611, "high": 0.1617, "low": 0.1602, "close": 0.1614, "volume": 271097.3, "close_time": 1769641199999, "quote_volume": 43627.32759, "trades": 1019, "taker_buy_base": 129877.6, "taker_buy_quote": 20910.33425 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1605, "close": 0.1606, "volume": 357966.8, "close_time": 1769644799999, "quote_volume": 57676.03601, "trades": 1066, "taker_buy_base": 172433.5, "taker_buy_quote": 27780.85158 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1558, "close": 0.1572, "volume": 1147349.6, "close_time": 1769648399999, "quote_volume": 180861.33297, "trades": 2836, "taker_buy_base": 467464.6, "taker_buy_quote": 73680.69395 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1572, "high": 0.1582, "low": 0.1558, "close": 0.1571, "volume": 644013.2, "close_time": 1769651999999, "quote_volume": 101161.24333, "trades": 1617, "taker_buy_base": 284501.1, "taker_buy_quote": 44751.02006 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1572, "high": 0.1575, "low": 0.1534, "close": 0.154, "volume": 919312.3, "close_time": 1769655599999, "quote_volume": 142961.64626, "trades": 2231, "taker_buy_base": 457807.3, "taker_buy_quote": 71214.79303 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1539, "high": 0.1572, "low": 0.1536, "close": 0.1553, "volume": 423563.1, "close_time": 1769659199999, "quote_volume": 65919.18747, "trades": 1271, "taker_buy_base": 263228.1, "taker_buy_quote": 40948.52549 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1553, "high": 0.1568, "low": 0.1538, "close": 0.1565, "volume": 349387.0, "close_time": 1769662799999, "quote_volume": 54255.35086, "trades": 1196, "taker_buy_base": 233975.2, "taker_buy_quote": 36326.04299 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1564, "high": 0.1568, "low": 0.1544, "close": 0.1546, "volume": 383163.6, "close_time": 1769666399999, "quote_volume": 59604.68846, "trades": 806, "taker_buy_base": 121033.8, "taker_buy_quote": 18826.80705 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1547, "high": 0.1554, "low": 0.1537, "close": 0.1542, "volume": 296581.1, "close_time": 1769669999999, "quote_volume": 45776.07401, "trades": 903, "taker_buy_base": 109267.4, "taker_buy_quote": 16884.68004 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1542, "high": 0.155, "low": 0.1527, "close": 0.154, "volume": 330525.9, "close_time": 1769673599999, "quote_volume": 50959.58642, "trades": 1069, "taker_buy_base": 134009.5, "taker_buy_quote": 20653.64871 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.154, "high": 0.154, "low": 0.1515, "close": 0.1532, "volume": 301489.8, "close_time": 1769677199999, "quote_volume": 46086.66922, "trades": 848, "taker_buy_base": 105173.3, "taker_buy_quote": 16064.92045 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1532, "high": 0.1543, "low": 0.1524, "close": 0.1527, "volume": 395704.5, "close_time": 1769680799999, "quote_volume": 60627.04518, "trades": 888, "taker_buy_base": 222088.7, "taker_buy_quote": 34043.89722 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1527, "high": 0.1536, "low": 0.1525, "close": 0.1529, "volume": 220756.7, "close_time": 1769684399999, "quote_volume": 33751.44914, "trades": 707, "taker_buy_base": 94728.1, "taker_buy_quote": 14492.66905 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1529, "high": 0.1532, "low": 0.152, "close": 0.1526, "volume": 151782.5, "close_time": 1769687999999, "quote_volume": 23169.55596, "trades": 631, "taker_buy_base": 56645.7, "taker_buy_quote": 8649.42752 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1526, "high": 0.1536, "low": 0.1514, "close": 0.1532, "volume": 267536.1, "close_time": 1769691599999, "quote_volume": 40820.52255, "trades": 704, "taker_buy_base": 122565.7, "taker_buy_quote": 18703.14961 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1533, "high": 0.1543, "low": 0.153, "close": 0.1534, "volume": 261285.4, "close_time": 1769695199999, "quote_volume": 40136.1045, "trades": 695, "taker_buy_base": 90601.0, "taker_buy_quote": 13919.32046 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1496, "close": 0.1501, "volume": 657090.9, "close_time": 1769698799999, "quote_volume": 100040.18651, "trades": 1870, "taker_buy_base": 250573.4, "taker_buy_quote": 38149.44349 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1436, "close": 0.1476, "volume": 2457001.1, "close_time": 1769702399999, "quote_volume": 360459.65108, "trades": 5338, "taker_buy_base": 1264050.5, "taker_buy_quote": 185354.13254 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1475, "high": 0.1499, "low": 0.1463, "close": 0.1498, "volume": 693840.8, "close_time": 1769705999999, "quote_volume": 102417.23228, "trades": 1408, "taker_buy_base": 376724.2, "taker_buy_quote": 55613.83372 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1499, "high": 0.1527, "low": 0.1482, "close": 0.1485, "volume": 854431.5, "close_time": 1769709599999, "quote_volume": 128885.9735, "trades": 1565, "taker_buy_base": 404267.5, "taker_buy_quote": 60954.21161 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1486, "high": 0.1493, "low": 0.1464, "close": 0.1466, "volume": 946820.4, "close_time": 1769713199999, "quote_volume": 139762.63007, "trades": 1923, "taker_buy_base": 447086.6, "taker_buy_quote": 65983.45384 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1466, "high": 0.1478, "low": 0.1452, "close": 0.1474, "volume": 265547.9, "close_time": 1769716799999, "quote_volume": 38975.71357, "trades": 969, "taker_buy_base": 154668.1, "taker_buy_quote": 22697.29618 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1474, "high": 0.1493, "low": 0.147, "close": 0.1485, "volume": 140652.7, "close_time": 1769720399999, "quote_volume": 20847.41803, "trades": 707, "taker_buy_base": 69960.4, "taker_buy_quote": 10372.52953 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1486, "high": 0.1496, "low": 0.148, "close": 0.1488, "volume": 190556.7, "close_time": 1769723999999, "quote_volume": 28339.74142, "trades": 815, "taker_buy_base": 94195.1, "taker_buy_quote": 14020.2423 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1487, "high": 0.1498, "low": 0.1485, "close": 0.1486, "volume": 48970.7, "close_time": 1769727599999, "quote_volume": 7300.69866, "trades": 364, "taker_buy_base": 27573.8, "taker_buy_quote": 4115.59167 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1487, "high": 0.1493, "low": 0.1484, "close": 0.1486, "volume": 32027.2, "close_time": 1769731199999, "quote_volume": 4766.76078, "trades": 303, "taker_buy_base": 10203.5, "taker_buy_quote": 1519.16267 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1486, "high": 0.1501, "low": 0.1472, "close": 0.1501, "volume": 200799.7, "close_time": 1769734799999, "quote_volume": 29781.7177, "trades": 770, "taker_buy_base": 129558.3, "taker_buy_quote": 19236.73056 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1502, "high": 0.1508, "low": 0.1438, "close": 0.1503, "volume": 916161.1, "close_time": 1769738399999, "quote_volume": 135058.6996, "trades": 3653, "taker_buy_base": 468540.0, "taker_buy_quote": 69098.5557 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1502, "high": 0.1532, "low": 0.1484, "close": 0.1522, "volume": 850148.9, "close_time": 1769741999999, "quote_volume": 128464.8468, "trades": 3174, "taker_buy_base": 428495.0, "taker_buy_quote": 64750.93439 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1523, "high": 0.1556, "low": 0.1511, "close": 0.1521, "volume": 1234306.0, "close_time": 1769745599999, "quote_volume": 188636.74724, "trades": 3082, "taker_buy_base": 705882.3, "taker_buy_quote": 107967.51349 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1521, "high": 0.1572, "low": 0.1509, "close": 0.1557, "volume": 1146421.8, "close_time": 1769749199999, "quote_volume": 176999.97, "trades": 3211, "taker_buy_base": 568123.0, "taker_buy_quote": 87672.43214 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1557, "high": 0.1572, "low": 0.1535, "close": 0.1546, "volume": 661172.4, "close_time": 1769752799999, "quote_volume": 102651.43184, "trades": 1631, "taker_buy_base": 326010.3, "taker_buy_quote": 50605.19467 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1545, "high": 0.1546, "low": 0.1514, "close": 0.153, "volume": 584232.4, "close_time": 1769756399999, "quote_volume": 89204.55953, "trades": 1575, "taker_buy_base": 289600.6, "taker_buy_quote": 44198.76038 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1531, "high": 0.1573, "low": 0.1531, "close": 0.1548, "volume": 1366922.7, "close_time": 1769759999999, "quote_volume": 212388.49519, "trades": 3650, "taker_buy_base": 660457.0, "taker_buy_quote": 102647.17793 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1519, "close": 0.152, "volume": 467427.2, "close_time": 1769763599999, "quote_volume": 71623.49755, "trades": 1711, "taker_buy_base": 234299.4, "taker_buy_quote": 35901.47359 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.152, "high": 0.1522, "low": 0.1501, "close": 0.1511, "volume": 484333.4, "close_time": 1769767199999, "quote_volume": 73224.4179, "trades": 1303, "taker_buy_base": 232953.6, "taker_buy_quote": 35212.79449 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1511, "high": 0.1551, "low": 0.1501, "close": 0.1551, "volume": 728086.7, "close_time": 1769770799999, "quote_volume": 111439.8308, "trades": 1845, "taker_buy_base": 400867.2, "taker_buy_quote": 61377.32272 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1549, "high": 0.1571, "low": 0.1541, "close": 0.156, "volume": 790095.7, "close_time": 1769774399999, "quote_volume": 122859.53383, "trades": 2860, "taker_buy_base": 377637.4, "taker_buy_quote": 58703.14904 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.156, "high": 0.1604, "low": 0.1553, "close": 0.1594, "volume": 1656889.8, "close_time": 1769777999999, "quote_volume": 262506.48479, "trades": 4715, "taker_buy_base": 811933.3, "taker_buy_quote": 128559.46808 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1594, "high": 0.16, "low": 0.1564, "close": 0.1573, "volume": 1369934.4, "close_time": 1769781599999, "quote_volume": 216658.27839, "trades": 3607, "taker_buy_base": 674544.0, "taker_buy_quote": 106676.41256 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1573, "high": 0.1589, "low": 0.156, "close": 0.1581, "volume": 1433285.7, "close_time": 1769785199999, "quote_volume": 225770.66762, "trades": 3217, "taker_buy_base": 833098.8, "taker_buy_quote": 131197.27154 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1581, "high": 0.162, "low": 0.1573, "close": 0.1613, "volume": 2137287.5, "close_time": 1769788799999, "quote_volume": 341446.41428, "trades": 4821, "taker_buy_base": 1220863.0, "taker_buy_quote": 194989.8677 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1612, "high": 0.1632, "low": 0.1569, "close": 0.1592, "volume": 2087741.3, "close_time": 1769792399999, "quote_volume": 334151.88558, "trades": 5960, "taker_buy_base": 1038411.4, "taker_buy_quote": 166192.8102 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1565, "close": 0.1582, "volume": 254259.8, "close_time": 1769795999999, "quote_volume": 40111.46402, "trades": 1280, "taker_buy_base": 128903.0, "taker_buy_quote": 20335.95768 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1581, "high": 0.1613, "low": 0.1553, "close": 0.1599, "volume": 752177.6, "close_time": 1769799599999, "quote_volume": 119653.26907, "trades": 3146, "taker_buy_base": 333995.1, "taker_buy_quote": 53111.4694 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1599, "high": 0.162, "low": 0.1589, "close": 0.1597, "volume": 654560.8, "close_time": 1769803199999, "quote_volume": 104910.69782, "trades": 2717, "taker_buy_base": 340971.2, "taker_buy_quote": 54664.91987 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1598, "high": 0.1641, "low": 0.1578, "close": 0.1592, "volume": 1516262.4, "close_time": 1769806799999, "quote_volume": 243733.3055, "trades": 6477, "taker_buy_base": 814595.2, "taker_buy_quote": 131156.84254 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1593, "high": 0.1625, "low": 0.1589, "close": 0.16, "volume": 366785.6, "close_time": 1769810399999, "quote_volume": 58895.68072, "trades": 1858, "taker_buy_base": 203880.5, "taker_buy_quote": 32751.10078 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.16, "high": 0.1601, "low": 0.1582, "close": 0.1599, "volume": 207380.1, "close_time": 1769813999999, "quote_volume": 33024.70069, "trades": 1202, "taker_buy_base": 113462.9, "taker_buy_quote": 18081.96673 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.16, "high": 0.1615, "low": 0.1588, "close": 0.1609, "volume": 352087.1, "close_time": 1769817599999, "quote_volume": 56459.66801, "trades": 1742, "taker_buy_base": 157872.7, "taker_buy_quote": 25317.07829 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.161, "high": 0.1623, "low": 0.1584, "close": 0.1614, "volume": 630352.3, "close_time": 1769821199999, "quote_volume": 100971.43103, "trades": 2593, "taker_buy_base": 315598.9, "taker_buy_quote": 50625.00662 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1615, "high": 0.1619, "low": 0.1582, "close": 0.1591, "volume": 321702.6, "close_time": 1769824799999, "quote_volume": 51444.48795, "trades": 1680, "taker_buy_base": 178037.9, "taker_buy_quote": 28448.91605 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1591, "high": 0.1601, "low": 0.1573, "close": 0.1576, "volume": 393665.7, "close_time": 1769828399999, "quote_volume": 62459.51889, "trades": 1446, "taker_buy_base": 182317.8, "taker_buy_quote": 28978.93502 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1576, "high": 0.1585, "low": 0.1568, "close": 0.1577, "volume": 181090.3, "close_time": 1769831999999, "quote_volume": 28530.58309, "trades": 718, "taker_buy_base": 93726.3, "taker_buy_quote": 14770.74418 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1563, "close": 0.1566, "volume": 122980.0, "close_time": 1769835599999, "quote_volume": 19312.59394, "trades": 838, "taker_buy_base": 38167.9, "taker_buy_quote": 5995.62924 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1566, "high": 0.1583, "low": 0.1563, "close": 0.1576, "volume": 182737.6, "close_time": 1769839199999, "quote_volume": 28701.31223, "trades": 893, "taker_buy_base": 77156.3, "taker_buy_quote": 12127.16528 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1575, "high": 0.159, "low": 0.1555, "close": 0.1561, "volume": 533500.6, "close_time": 1769842799999, "quote_volume": 83790.35442, "trades": 2451, "taker_buy_base": 308347.8, "taker_buy_quote": 48453.55762 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.156, "high": 0.1564, "low": 0.1538, "close": 0.1551, "volume": 323766.0, "close_time": 1769846399999, "quote_volume": 50127.4864, "trades": 1239, "taker_buy_base": 172415.7, "taker_buy_quote": 26679.77377 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1535, "close": 0.1551, "volume": 422496.7, "close_time": 1769849999999, "quote_volume": 65180.16542, "trades": 2117, "taker_buy_base": 251421.7, "taker_buy_quote": 38793.92482 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1552, "high": 0.1571, "low": 0.1542, "close": 0.1548, "volume": 278028.6, "close_time": 1769853599999, "quote_volume": 43262.60627, "trades": 1026, "taker_buy_base": 119270.7, "taker_buy_quote": 18587.15376 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1547, "high": 0.1588, "low": 0.1547, "close": 0.1555, "volume": 400086.8, "close_time": 1769857199999, "quote_volume": 62647.14931, "trades": 1627, "taker_buy_base": 218399.0, "taker_buy_quote": 34186.78946 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1556, "high": 0.1558, "low": 0.1543, "close": 0.1554, "volume": 271933.6, "close_time": 1769860799999, "quote_volume": 42201.37925, "trades": 1148, "taker_buy_base": 152481.6, "taker_buy_quote": 23670.12065 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1554, "high": 0.1561, "low": 0.1539, "close": 0.1541, "volume": 247361.1, "close_time": 1769864399999, "quote_volume": 38330.5328, "trades": 1225, "taker_buy_base": 130723.4, "taker_buy_quote": 20278.85281 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1542, "high": 0.1546, "low": 0.1525, "close": 0.1532, "volume": 168417.4, "close_time": 1769867999999, "quote_volume": 25819.44396, "trades": 1057, "taker_buy_base": 80451.5, "taker_buy_quote": 12322.07134 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1533, "high": 0.1545, "low": 0.1454, "close": 0.1488, "volume": 1620255.5, "close_time": 1769871599999, "quote_volume": 242098.18474, "trades": 8476, "taker_buy_base": 887987.4, "taker_buy_quote": 132734.92778 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1488, "high": 0.1501, "low": 0.1471, "close": 0.1478, "volume": 611252.2, "close_time": 1769875199999, "quote_volume": 90723.97016, "trades": 3722, "taker_buy_base": 278019.7, "taker_buy_quote": 41288.77225 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1478, "high": 0.1516, "low": 0.1469, "close": 0.1475, "volume": 519019.1, "close_time": 1769878799999, "quote_volume": 77326.16463, "trades": 3146, "taker_buy_base": 288110.6, "taker_buy_quote": 42961.14322 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1475, "high": 0.148, "low": 0.1358, "close": 0.144, "volume": 1876773.0, "close_time": 1769882399999, "quote_volume": 265825.64429, "trades": 8729, "taker_buy_base": 1036333.9, "taker_buy_quote": 146860.86989 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.144, "high": 0.1446, "low": 0.1329, "close": 0.1409, "volume": 1117500.1, "close_time": 1769885999999, "quote_volume": 155033.061, "trades": 6167, "taker_buy_base": 531554.6, "taker_buy_quote": 73600.52229 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.141, "high": 0.1432, "low": 0.1404, "close": 0.1423, "volume": 596271.1, "close_time": 1769889599999, "quote_volume": 84383.35586, "trades": 3014, "taker_buy_base": 240530.3, "taker_buy_quote": 34051.97071 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1423, "high": 0.1441, "low": 0.1415, "close": 0.1435, "volume": 374183.8, "close_time": 1769893199999, "quote_volume": 53376.9536, "trades": 1657, "taker_buy_base": 200440.6, "taker_buy_quote": 28600.82154 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1435, "high": 0.146, "low": 0.1427, "close": 0.1454, "volume": 216380.3, "close_time": 1769896799999, "quote_volume": 31216.52479, "trades": 1248, "taker_buy_base": 96106.4, "taker_buy_quote": 13869.74424 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1455, "high": 0.1466, "low": 0.144, "close": 0.1464, "volume": 199236.1, "close_time": 1769900399999, "quote_volume": 28893.60641, "trades": 913, "taker_buy_base": 88712.7, "taker_buy_quote": 12888.54917 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1465, "high": 0.1489, "low": 0.1458, "close": 0.1481, "volume": 320537.6, "close_time": 1769903999999, "quote_volume": 47360.88773, "trades": 1642, "taker_buy_base": 175382.4, "taker_buy_quote": 25916.3773 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.148, "high": 0.1489, "low": 0.1471, "close": 0.1481, "volume": 205796.1, "close_time": 1769907599999, "quote_volume": 30450.85169, "trades": 857, "taker_buy_base": 118213.3, "taker_buy_quote": 17497.12126 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.148, "high": 0.1484, "low": 0.146, "close": 0.1477, "volume": 282955.1, "close_time": 1769911199999, "quote_volume": 41643.70076, "trades": 1111, "taker_buy_base": 174608.1, "taker_buy_quote": 25691.54191 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1478, "high": 0.1508, "low": 0.1466, "close": 0.1489, "volume": 350250.1, "close_time": 1769914799999, "quote_volume": 52068.82475, "trades": 1534, "taker_buy_base": 171968.1, "taker_buy_quote": 25561.02084 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1489, "high": 0.1751, "low": 0.1488, "close": 0.1544, "volume": 8419589.9, "close_time": 1769918399999, "quote_volume": 1359313.20535, "trades": 30372, "taker_buy_base": 4467594.3, "taker_buy_quote": 719663.86107 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1543, "high": 0.1592, "low": 0.1526, "close": 0.1592, "volume": 887135.9, "close_time": 1769921999999, "quote_volume": 138524.2605, "trades": 3306, "taker_buy_base": 419856.2, "taker_buy_quote": 65636.325 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1592, "high": 0.1723, "low": 0.1591, "close": 0.1722, "volume": 3992897.6, "close_time": 1769925599999, "quote_volume": 658749.83251, "trades": 10840, "taker_buy_base": 1826075.6, "taker_buy_quote": 300678.17335 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1723, "high": 0.174, "low": 0.1633, "close": 0.1638, "volume": 2789862.6, "close_time": 1769929199999, "quote_volume": 471433.53973, "trades": 10375, "taker_buy_base": 1314713.6, "taker_buy_quote": 221863.29532 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1638, "high": 0.1702, "low": 0.1624, "close": 0.1633, "volume": 1244602.3, "close_time": 1769932799999, "quote_volume": 206246.83201, "trades": 5791, "taker_buy_base": 604252.3, "taker_buy_quote": 100119.80822 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1633, "high": 0.166, "low": 0.1622, "close": 0.1638, "volume": 716585.3, "close_time": 1769936399999, "quote_volume": 117710.01855, "trades": 3404, "taker_buy_base": 344648.2, "taker_buy_quote": 56630.28886 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1602, "close": 0.161, "volume": 811094.5, "close_time": 1769939999999, "quote_volume": 131305.80381, "trades": 3781, "taker_buy_base": 410471.1, "taker_buy_quote": 66425.0166 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.161, "high": 0.162, "low": 0.1544, "close": 0.1554, "volume": 949698.9, "close_time": 1769943599999, "quote_volume": 149198.19032, "trades": 4007, "taker_buy_base": 354744.8, "taker_buy_quote": 55677.25239 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1555, "high": 0.1582, "low": 0.1535, "close": 0.1574, "volume": 1097403.2, "close_time": 1769947199999, "quote_volume": 170907.15063, "trades": 3558, "taker_buy_base": 540639.4, "taker_buy_quote": 84143.49504 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1575, "high": 0.158, "low": 0.1552, "close": 0.1568, "volume": 329066.0, "close_time": 1769950799999, "quote_volume": 51606.25992, "trades": 1291, "taker_buy_base": 111967.1, "taker_buy_quote": 17540.1101 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1568, "high": 0.1574, "low": 0.1542, "close": 0.1551, "volume": 331538.7, "close_time": 1769954399999, "quote_volume": 51608.16285, "trades": 1401, "taker_buy_base": 124610.8, "taker_buy_quote": 19396.14803 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.155, "high": 0.1556, "low": 0.1527, "close": 0.1541, "volume": 742714.5, "close_time": 1769957999999, "quote_volume": 114119.15938, "trades": 2083, "taker_buy_base": 393770.7, "taker_buy_quote": 60472.22566 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1539, "high": 0.1547, "low": 0.1505, "close": 0.1522, "volume": 492231.0, "close_time": 1769961599999, "quote_volume": 75270.4666, "trades": 2358, "taker_buy_base": 299676.6, "taker_buy_quote": 45854.93255 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1522, "high": 0.155, "low": 0.1519, "close": 0.1529, "volume": 333619.5, "close_time": 1769965199999, "quote_volume": 51224.53065, "trades": 2013, "taker_buy_base": 210439.6, "taker_buy_quote": 32324.1613 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1529, "high": 0.1543, "low": 0.1512, "close": 0.153, "volume": 125492.0, "close_time": 1769968799999, "quote_volume": 19158.35877, "trades": 967, "taker_buy_base": 60955.9, "taker_buy_quote": 9301.64029 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.153, "high": 0.1547, "low": 0.1529, "close": 0.1545, "volume": 511281.9, "close_time": 1769972399999, "quote_volume": 78460.57597, "trades": 2772, "taker_buy_base": 186416.1, "taker_buy_quote": 28649.6654 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1546, "high": 0.157, "low": 0.1538, "close": 0.1541, "volume": 1101473.7, "close_time": 1769975999999, "quote_volume": 171279.41522, "trades": 2815, "taker_buy_base": 550196.7, "taker_buy_quote": 85457.46183 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1517, "close": 0.1528, "volume": 456958.5, "close_time": 1769979599999, "quote_volume": 69788.64326, "trades": 1601, "taker_buy_base": 315516.1, "taker_buy_quote": 48149.03035 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1528, "high": 0.1539, "low": 0.1512, "close": 0.1531, "volume": 209729.7, "close_time": 1769983199999, "quote_volume": 32092.35225, "trades": 1241, "taker_buy_base": 100070.5, "taker_buy_quote": 15309.15167 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1532, "high": 0.1565, "low": 0.1529, "close": 0.1544, "volume": 440784.3, "close_time": 1769986799999, "quote_volume": 68273.48614, "trades": 1740, "taker_buy_base": 217055.1, "taker_buy_quote": 33614.3695 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1544, "high": 0.155, "low": 0.149, "close": 0.1516, "volume": 1438263.5, "close_time": 1769990399999, "quote_volume": 218140.00837, "trades": 4387, "taker_buy_base": 539193.8, "taker_buy_quote": 81949.17644 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1517, "high": 0.1541, "low": 0.1493, "close": 0.1538, "volume": 374681.0, "close_time": 1769993999999, "quote_volume": 56854.32394, "trades": 1878, "taker_buy_base": 176851.2, "taker_buy_quote": 26846.34122 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1538, "high": 0.1582, "low": 0.1512, "close": 0.1563, "volume": 854838.8, "close_time": 1769997599999, "quote_volume": 133289.36873, "trades": 2595, "taker_buy_base": 383943.8, "taker_buy_quote": 59892.66889 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1562, "high": 0.1569, "low": 0.1545, "close": 0.1553, "volume": 181132.8, "close_time": 1770001199999, "quote_volume": 28209.96151, "trades": 898, "taker_buy_base": 72277.5, "taker_buy_quote": 11275.35313 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1493, "close": 0.1547, "volume": 1030538.7, "close_time": 1770004799999, "quote_volume": 156822.95311, "trades": 4935, "taker_buy_base": 514865.1, "taker_buy_quote": 78155.17529 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1547, "high": 0.1569, "low": 0.152, "close": 0.154, "volume": 264923.7, "close_time": 1770008399999, "quote_volume": 40992.93022, "trades": 1333, "taker_buy_base": 135363.0, "taker_buy_quote": 20922.04792 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1539, "high": 0.1569, "low": 0.1498, "close": 0.1558, "volume": 550949.0, "close_time": 1770011999999, "quote_volume": 84425.26814, "trades": 2589, "taker_buy_base": 305536.3, "taker_buy_quote": 46772.73064 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1559, "high": 0.1603, "low": 0.1523, "close": 0.1601, "volume": 1371077.3, "close_time": 1770015599999, "quote_volume": 214240.16845, "trades": 4525, "taker_buy_base": 693499.2, "taker_buy_quote": 108305.20944 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1601, "high": 0.163, "low": 0.1587, "close": 0.1605, "volume": 1068522.9, "close_time": 1770019199999, "quote_volume": 171974.26082, "trades": 3066, "taker_buy_base": 471763.6, "taker_buy_quote": 75986.50071 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1604, "high": 0.166, "low": 0.1595, "close": 0.1596, "volume": 2567712.7, "close_time": 1770022799999, "quote_volume": 419937.38571, "trades": 6753, "taker_buy_base": 1337536.3, "taker_buy_quote": 218681.144 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1596, "high": 0.1618, "low": 0.1579, "close": 0.1613, "volume": 882238.5, "close_time": 1770026399999, "quote_volume": 140521.00549, "trades": 2797, "taker_buy_base": 590871.9, "taker_buy_quote": 94113.26843 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1613, "high": 0.1632, "low": 0.1595, "close": 0.1598, "volume": 518462.9, "close_time": 1770029999999, "quote_volume": 83683.56968, "trades": 1442, "taker_buy_base": 291732.7, "taker_buy_quote": 47136.47247 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1598, "high": 0.1608, "low": 0.1585, "close": 0.1593, "volume": 386867.0, "close_time": 1770033599999, "quote_volume": 61713.16397, "trades": 1360, "taker_buy_base": 209879.5, "taker_buy_quote": 33492.05082 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1592, "high": 0.1603, "low": 0.1585, "close": 0.1593, "volume": 189453.8, "close_time": 1770037199999, "quote_volume": 30170.69943, "trades": 755, "taker_buy_base": 108173.5, "taker_buy_quote": 17239.24204 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1592, "high": 0.1614, "low": 0.157, "close": 0.1613, "volume": 370915.5, "close_time": 1770040799999, "quote_volume": 59013.27532, "trades": 1112, "taker_buy_base": 232040.4, "taker_buy_quote": 37007.80447 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1612, "high": 0.1636, "low": 0.16, "close": 0.1614, "volume": 700108.6, "close_time": 1770044399999, "quote_volume": 113321.21088, "trades": 2734, "taker_buy_base": 377299.4, "taker_buy_quote": 61082.62463 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1613, "high": 0.1646, "low": 0.1612, "close": 0.1632, "volume": 665637.0, "close_time": 1770047999999, "quote_volume": 108695.79094, "trades": 2277, "taker_buy_base": 358275.7, "taker_buy_quote": 58511.35733 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1603, "close": 0.1607, "volume": 511065.8, "close_time": 1770051599999, "quote_volume": 82700.65498, "trades": 1087, "taker_buy_base": 263337.3, "taker_buy_quote": 42626.91723 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1607, "high": 0.1634, "low": 0.1607, "close": 0.1628, "volume": 566469.2, "close_time": 1770055199999, "quote_volume": 91878.29617, "trades": 978, "taker_buy_base": 473075.1, "taker_buy_quote": 76721.14736 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1628, "high": 0.164, "low": 0.1614, "close": 0.1639, "volume": 239527.8, "close_time": 1770058799999, "quote_volume": 39013.61378, "trades": 888, "taker_buy_base": 160765.1, "taker_buy_quote": 26221.76752 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1639, "high": 0.1656, "low": 0.1629, "close": 0.1644, "volume": 396350.0, "close_time": 1770062399999, "quote_volume": 65110.92998, "trades": 1217, "taker_buy_base": 247998.2, "taker_buy_quote": 40766.57269 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1644, "high": 0.1699, "low": 0.164, "close": 0.1687, "volume": 1117416.6, "close_time": 1770065999999, "quote_volume": 186434.30883, "trades": 3183, "taker_buy_base": 671013.1, "taker_buy_quote": 111952.78769 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1656, "close": 0.1662, "volume": 404074.1, "close_time": 1770069599999, "quote_volume": 67635.73864, "trades": 1272, "taker_buy_base": 198013.6, "taker_buy_quote": 33145.96949 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1662, "high": 0.1667, "low": 0.1648, "close": 0.1659, "volume": 187375.3, "close_time": 1770073199999, "quote_volume": 31041.92832, "trades": 850, "taker_buy_base": 108809.7, "taker_buy_quote": 18032.57313 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.166, "high": 0.166, "low": 0.1637, "close": 0.1653, "volume": 258682.4, "close_time": 1770076799999, "quote_volume": 42649.37184, "trades": 927, "taker_buy_base": 128543.1, "taker_buy_quote": 21204.89003 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1654, "high": 0.1676, "low": 0.1624, "close": 0.1674, "volume": 601035.3, "close_time": 1770080399999, "quote_volume": 99161.36681, "trades": 1830, "taker_buy_base": 325333.2, "taker_buy_quote": 53796.65019 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1674, "high": 0.1685, "low": 0.1628, "close": 0.1629, "volume": 370143.7, "close_time": 1770083999999, "quote_volume": 61309.63176, "trades": 1061, "taker_buy_base": 173049.3, "taker_buy_quote": 28640.98499 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1629, "high": 0.163, "low": 0.1603, "close": 0.1611, "volume": 325167.6, "close_time": 1770087599999, "quote_volume": 52526.51627, "trades": 1095, "taker_buy_base": 164214.3, "taker_buy_quote": 26539.80751 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1611, "high": 0.1669, "low": 0.1597, "close": 0.1666, "volume": 512247.9, "close_time": 1770091199999, "quote_volume": 84016.88485, "trades": 1932, "taker_buy_base": 310788.6, "taker_buy_quote": 50931.51768 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1666, "high": 0.1692, "low": 0.1649, "close": 0.1681, "volume": 446092.5, "close_time": 1770094799999, "quote_volume": 74328.39074, "trades": 1514, "taker_buy_base": 238151.8, "taker_buy_quote": 39744.18884 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.168, "high": 0.1682, "low": 0.1648, "close": 0.1648, "volume": 390268.8, "close_time": 1770098399999, "quote_volume": 64978.23186, "trades": 1346, "taker_buy_base": 163918.2, "taker_buy_quote": 27296.15878 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1648, "high": 0.1682, "low": 0.1633, "close": 0.1674, "volume": 644774.6, "close_time": 1770101999999, "quote_volume": 106902.1117, "trades": 2069, "taker_buy_base": 297101.9, "taker_buy_quote": 49235.05441 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1673, "high": 0.1704, "low": 0.1657, "close": 0.1686, "volume": 453878.8, "close_time": 1770105599999, "quote_volume": 76337.10669, "trades": 1240, "taker_buy_base": 195298.8, "taker_buy_quote": 32830.00345 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1686, "high": 0.1707, "low": 0.167, "close": 0.167, "volume": 434396.5, "close_time": 1770109199999, "quote_volume": 73535.84245, "trades": 1529, "taker_buy_base": 216603.6, "taker_buy_quote": 36688.31597 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.167, "high": 0.1686, "low": 0.1639, "close": 0.1664, "volume": 568351.0, "close_time": 1770112799999, "quote_volume": 94144.15838, "trades": 1960, "taker_buy_base": 298859.4, "taker_buy_quote": 49503.59332 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1597, "close": 0.1617, "volume": 1110679.3, "close_time": 1770116399999, "quote_volume": 179815.84563, "trades": 2401, "taker_buy_base": 633375.0, "taker_buy_quote": 102463.45671 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1616, "close": 0.1619, "volume": 208208.3, "close_time": 1770119999999, "quote_volume": 33768.81184, "trades": 1005, "taker_buy_base": 107110.7, "taker_buy_quote": 17372.38155 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1619, "high": 0.1641, "low": 0.1614, "close": 0.1633, "volume": 152506.4, "close_time": 1770123599999, "quote_volume": 24827.37113, "trades": 727, "taker_buy_base": 95142.4, "taker_buy_quote": 15484.97708 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1623, "close": 0.1624, "volume": 91149.9, "close_time": 1770127199999, "quote_volume": 14836.68157, "trades": 461, "taker_buy_base": 46548.1, "taker_buy_quote": 7577.95015 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1623, "high": 0.1631, "low": 0.1587, "close": 0.159, "volume": 526472.6, "close_time": 1770130799999, "quote_volume": 84796.78262, "trades": 2005, "taker_buy_base": 254867.1, "taker_buy_quote": 41107.86626 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1589, "high": 0.1624, "low": 0.1589, "close": 0.1616, "volume": 744582.2, "close_time": 1770134399999, "quote_volume": 119516.48686, "trades": 3301, "taker_buy_base": 409814.8, "taker_buy_quote": 65813.1806 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1589, "close": 0.1593, "volume": 334467.7, "close_time": 1770137999999, "quote_volume": 53575.65808, "trades": 1809, "taker_buy_base": 191565.1, "taker_buy_quote": 30704.26185 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1594, "high": 0.16, "low": 0.1579, "close": 0.158, "volume": 394032.9, "close_time": 1770141599999, "quote_volume": 62557.94938, "trades": 1897, "taker_buy_base": 178806.8, "taker_buy_quote": 28401.78535 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1535, "close": 0.1536, "volume": 969898.7, "close_time": 1770145199999, "quote_volume": 150611.91826, "trades": 3769, "taker_buy_base": 493716.9, "taker_buy_quote": 76662.50052 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1535, "high": 0.1605, "low": 0.1535, "close": 0.1597, "volume": 562493.0, "close_time": 1770148799999, "quote_volume": 88439.85003, "trades": 2669, "taker_buy_base": 291537.9, "taker_buy_quote": 45734.5842 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1596, "high": 0.1655, "low": 0.158, "close": 0.1633, "volume": 734702.7, "close_time": 1770152399999, "quote_volume": 119754.68584, "trades": 3161, "taker_buy_base": 371459.9, "taker_buy_quote": 60550.89399 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1634, "high": 0.1649, "low": 0.1621, "close": 0.1628, "volume": 328807.0, "close_time": 1770155999999, "quote_volume": 53837.28491, "trades": 1280, "taker_buy_base": 154106.0, "taker_buy_quote": 25250.73218 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1605, "close": 0.1609, "volume": 420561.8, "close_time": 1770159599999, "quote_volume": 68069.35194, "trades": 1319, "taker_buy_base": 217039.9, "taker_buy_quote": 35176.33384 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1612, "high": 0.162, "low": 0.1606, "close": 0.1618, "volume": 158958.1, "close_time": 1770163199999, "quote_volume": 25619.48315, "trades": 624, "taker_buy_base": 89229.1, "taker_buy_quote": 14389.90525 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1617, "high": 0.1641, "low": 0.1599, "close": 0.1629, "volume": 417081.9, "close_time": 1770166799999, "quote_volume": 67384.45555, "trades": 1085, "taker_buy_base": 263521.1, "taker_buy_quote": 42544.00845 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1629, "high": 0.1656, "low": 0.1627, "close": 0.1642, "volume": 363689.2, "close_time": 1770170399999, "quote_volume": 59795.43039, "trades": 1128, "taker_buy_base": 157346.4, "taker_buy_quote": 25895.86939 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1641, "high": 0.1667, "low": 0.1634, "close": 0.1637, "volume": 200776.1, "close_time": 1770173999999, "quote_volume": 33153.53216, "trades": 672, "taker_buy_base": 129921.8, "taker_buy_quote": 21477.66164 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1638, "high": 0.1692, "low": 0.1635, "close": 0.1678, "volume": 228672.7, "close_time": 1770177599999, "quote_volume": 38061.41115, "trades": 982, "taker_buy_base": 126866.7, "taker_buy_quote": 21086.92452 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1677, "high": 0.1707, "low": 0.1673, "close": 0.1673, "volume": 490915.2, "close_time": 1770181199999, "quote_volume": 83183.15308, "trades": 1636, "taker_buy_base": 225218.4, "taker_buy_quote": 38188.69499 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1674, "high": 0.1684, "low": 0.1649, "close": 0.1659, "volume": 348038.4, "close_time": 1770184799999, "quote_volume": 57980.83272, "trades": 1292, "taker_buy_base": 129795.9, "taker_buy_quote": 21639.35282 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.166, "high": 0.1688, "low": 0.1659, "close": 0.1666, "volume": 190574.2, "close_time": 1770188399999, "quote_volume": 31794.39871, "trades": 872, "taker_buy_base": 104734.6, "taker_buy_quote": 17483.30894 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1644, "close": 0.1651, "volume": 262018.9, "close_time": 1770191999999, "quote_volume": 43292.62902, "trades": 751, "taker_buy_base": 113837.4, "taker_buy_quote": 18810.28649 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.165, "high": 0.1662, "low": 0.1642, "close": 0.1651, "volume": 109845.6, "close_time": 1770195599999, "quote_volume": 18123.08742, "trades": 549, "taker_buy_base": 51879.1, "taker_buy_quote": 8566.71446 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1628, "close": 0.1632, "volume": 87837.3, "close_time": 1770199199999, "quote_volume": 14371.77835, "trades": 469, "taker_buy_base": 38311.1, "taker_buy_quote": 6270.67179 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1631, "high": 0.1631, "low": 0.1612, "close": 0.1625, "volume": 146723.5, "close_time": 1770202799999, "quote_volume": 23786.89713, "trades": 445, "taker_buy_base": 60281.6, "taker_buy_quote": 9775.87601 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1624, "high": 0.163, "low": 0.1609, "close": 0.1618, "volume": 184122.5, "close_time": 1770206399999, "quote_volume": 29793.95107, "trades": 883, "taker_buy_base": 107782.1, "taker_buy_quote": 17439.65707 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1618, "high": 0.1656, "low": 0.1617, "close": 0.1652, "volume": 258860.1, "close_time": 1770209999999, "quote_volume": 42517.39091, "trades": 1117, "taker_buy_base": 129850.1, "taker_buy_quote": 21328.27336 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1652, "high": 0.1656, "low": 0.162, "close": 0.1624, "volume": 317072.1, "close_time": 1770213599999, "quote_volume": 51814.8034, "trades": 1477, "taker_buy_base": 146446.2, "taker_buy_quote": 23921.47042 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1622, "high": 0.1643, "low": 0.1604, "close": 0.1608, "volume": 603377.6, "close_time": 1770217199999, "quote_volume": 98104.25513, "trades": 2937, "taker_buy_base": 346738.1, "taker_buy_quote": 56401.95899 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1608, "high": 0.1635, "low": 0.1591, "close": 0.1617, "volume": 682341.9, "close_time": 1770220799999, "quote_volume": 110143.82702, "trades": 4005, "taker_buy_base": 329268.0, "taker_buy_quote": 53137.16317 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1617, "high": 0.1632, "low": 0.1599, "close": 0.1617, "volume": 684958.8, "close_time": 1770224399999, "quote_volume": 110703.78737, "trades": 3358, "taker_buy_base": 338183.8, "taker_buy_quote": 54683.75208 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1616, "high": 0.1626, "low": 0.158, "close": 0.161, "volume": 799541.7, "close_time": 1770227999999, "quote_volume": 128075.68992, "trades": 3008, "taker_buy_base": 374931.4, "taker_buy_quote": 60096.91771 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1609, "high": 0.1639, "low": 0.1592, "close": 0.1614, "volume": 763956.6, "close_time": 1770231599999, "quote_volume": 123455.4027, "trades": 3738, "taker_buy_base": 407145.1, "taker_buy_quote": 65795.3429 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1615, "high": 0.1648, "low": 0.1615, "close": 0.1643, "volume": 374190.8, "close_time": 1770235199999, "quote_volume": 61020.94842, "trades": 1843, "taker_buy_base": 202680.8, "taker_buy_quote": 33090.84215 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1643, "high": 0.1652, "low": 0.1625, "close": 0.1647, "volume": 451922.7, "close_time": 1770238799999, "quote_volume": 74080.24602, "trades": 1795, "taker_buy_base": 233395.3, "taker_buy_quote": 38298.86695 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1645, "high": 0.1656, "low": 0.1629, "close": 0.164, "volume": 572630.2, "close_time": 1770242399999, "quote_volume": 94030.08285, "trades": 2155, "taker_buy_base": 284988.8, "taker_buy_quote": 46834.93226 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.164, "high": 0.1652, "low": 0.162, "close": 0.1627, "volume": 438027.7, "close_time": 1770245999999, "quote_volume": 71611.02691, "trades": 1747, "taker_buy_base": 258410.6, "taker_buy_quote": 42286.33326 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1627, "high": 0.166, "low": 0.1623, "close": 0.166, "volume": 408806.5, "close_time": 1770249599999, "quote_volume": 67320.54793, "trades": 1957, "taker_buy_base": 227792.9, "taker_buy_quote": 37507.39842 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1659, "high": 0.169, "low": 0.164, "close": 0.1689, "volume": 506127.9, "close_time": 1770253199999, "quote_volume": 84379.51501, "trades": 1817, "taker_buy_base": 264199.6, "taker_buy_quote": 44124.94103 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.169, "high": 0.1725, "low": 0.1667, "close": 0.168, "volume": 2238059.4, "close_time": 1770256799999, "quote_volume": 379142.43441, "trades": 7683, "taker_buy_base": 1171415.3, "taker_buy_quote": 198743.28953 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1679, "high": 0.1705, "low": 0.1656, "close": 0.1675, "volume": 1482217.9, "close_time": 1770260399999, "quote_volume": 248202.41721, "trades": 5140, "taker_buy_base": 592920.5, "taker_buy_quote": 99474.75156 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1676, "high": 0.1743, "low": 0.1598, "close": 0.1603, "volume": 4162067.3, "close_time": 1770263999999, "quote_volume": 699181.17862, "trades": 15975, "taker_buy_base": 1905426.8, "taker_buy_quote": 320772.95385 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1603, "high": 0.1649, "low": 0.1589, "close": 0.1646, "volume": 892503.6, "close_time": 1770267599999, "quote_volume": 144490.06014, "trades": 4774, "taker_buy_base": 463923.3, "taker_buy_quote": 75119.56856 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1645, "high": 0.1671, "low": 0.164, "close": 0.1647, "volume": 501421.8, "close_time": 1770271199999, "quote_volume": 83124.89949, "trades": 3362, "taker_buy_base": 255290.5, "taker_buy_quote": 42306.52925 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1647, "high": 0.1653, "low": 0.162, "close": 0.1626, "volume": 377523.4, "close_time": 1770274799999, "quote_volume": 61740.14099, "trades": 2387, "taker_buy_base": 156367.0, "taker_buy_quote": 25575.11349 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1626, "high": 0.1647, "low": 0.1615, "close": 0.1633, "volume": 372889.2, "close_time": 1770278399999, "quote_volume": 60881.62938, "trades": 2180, "taker_buy_base": 170378.4, "taker_buy_quote": 27823.51105 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1634, "high": 0.1673, "low": 0.1634, "close": 0.1649, "volume": 623808.8, "close_time": 1770281999999, "quote_volume": 103209.55284, "trades": 2289, "taker_buy_base": 251103.3, "taker_buy_quote": 41596.49998 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1649, "high": 0.1665, "low": 0.1619, "close": 0.1625, "volume": 781996.9, "close_time": 1770285599999, "quote_volume": 128271.85181, "trades": 2103, "taker_buy_base": 359510.8, "taker_buy_quote": 59019.55321 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1625, "high": 0.1633, "low": 0.1519, "close": 0.1611, "volume": 2858755.6, "close_time": 1770289199999, "quote_volume": 458203.08257, "trades": 4654, "taker_buy_base": 1624969.9, "taker_buy_quote": 260412.07629 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.161, "high": 0.1621, "low": 0.1586, "close": 0.1601, "volume": 525584.3, "close_time": 1770292799999, "quote_volume": 84146.39164, "trades": 2703, "taker_buy_base": 231725.9, "taker_buy_quote": 37103.48741 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1602, "high": 0.1618, "low": 0.155, "close": 0.1569, "volume": 929734.6, "close_time": 1770296399999, "quote_volume": 146666.9273, "trades": 3949, "taker_buy_base": 372672.3, "taker_buy_quote": 58850.55619 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1569, "high": 0.1592, "low": 0.1549, "close": 0.1555, "volume": 302338.3, "close_time": 1770299999999, "quote_volume": 47414.60499, "trades": 1421, "taker_buy_base": 136079.2, "taker_buy_quote": 21365.44393 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1555, "high": 0.1628, "low": 0.1552, "close": 0.1584, "volume": 1052072.5, "close_time": 1770303599999, "quote_volume": 167670.88834, "trades": 5781, "taker_buy_base": 571513.4, "taker_buy_quote": 91143.23932 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1584, "high": 0.1588, "low": 0.1489, "close": 0.1527, "volume": 2295923.5, "close_time": 1770307199999, "quote_volume": 350312.39467, "trades": 12551, "taker_buy_base": 977226.0, "taker_buy_quote": 149152.86777 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1525, "high": 0.1566, "low": 0.1515, "close": 0.1539, "volume": 658176.4, "close_time": 1770310799999, "quote_volume": 101524.30428, "trades": 4855, "taker_buy_base": 314369.9, "taker_buy_quote": 48479.20103 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1538, "high": 0.1544, "low": 0.1482, "close": 0.1501, "volume": 751054.1, "close_time": 1770314399999, "quote_volume": 113614.88482, "trades": 4619, "taker_buy_base": 307595.9, "taker_buy_quote": 46514.13742 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.15, "high": 0.1511, "low": 0.1474, "close": 0.1505, "volume": 354779.5, "close_time": 1770317999999, "quote_volume": 52967.06766, "trades": 3218, "taker_buy_base": 142654.3, "taker_buy_quote": 21289.06928 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1504, "high": 0.1515, "low": 0.1481, "close": 0.1485, "volume": 272045.6, "close_time": 1770321599999, "quote_volume": 40746.34638, "trades": 1897, "taker_buy_base": 102278.7, "taker_buy_quote": 15325.09613 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1485, "high": 0.1491, "low": 0.1418, "close": 0.1467, "volume": 1280751.6, "close_time": 1770325199999, "quote_volume": 186523.1616, "trades": 7938, "taker_buy_base": 616666.6, "taker_buy_quote": 89745.39737 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1465, "high": 0.1531, "low": 0.1439, "close": 0.1472, "volume": 2171438.0, "close_time": 1770328799999, "quote_volume": 322930.13023, "trades": 12452, "taker_buy_base": 1052488.9, "taker_buy_quote": 157026.20138 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1472, "high": 0.165, "low": 0.1455, "close": 0.1495, "volume": 1526025.6, "close_time": 1770332399999, "quote_volume": 226625.13806, "trades": 6942, "taker_buy_base": 826152.2, "taker_buy_quote": 123005.92956 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1494, "high": 0.1528, "low": 0.1488, "close": 0.1505, "volume": 540852.4, "close_time": 1770335999999, "quote_volume": 81352.26325, "trades": 3182, "taker_buy_base": 317582.8, "taker_buy_quote": 47820.56826 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1505, "high": 0.1526, "low": 0.1377, "close": 0.1518, "volume": 4011942.1, "close_time": 1770339599999, "quote_volume": 587372.92052, "trades": 20880, "taker_buy_base": 2052748.2, "taker_buy_quote": 300818.52484 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1516, "high": 0.162, "low": 0.1515, "close": 0.16, "volume": 4331228.4, "close_time": 1770343199999, "quote_volume": 680706.37969, "trades": 16843, "taker_buy_base": 2756755.2, "taker_buy_quote": 433303.29538 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.16, "high": 0.1615, "low": 0.1547, "close": 0.1558, "volume": 2192942.7, "close_time": 1770346799999, "quote_volume": 345958.15588, "trades": 9686, "taker_buy_base": 1222047.4, "taker_buy_quote": 193003.74547 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1518, "close": 0.1538, "volume": 1164937.5, "close_time": 1770350399999, "quote_volume": 178973.69391, "trades": 3585, "taker_buy_base": 579745.0, "taker_buy_quote": 89199.68504 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1539, "high": 0.1574, "low": 0.1526, "close": 0.1557, "volume": 655980.7, "close_time": 1770353999999, "quote_volume": 101805.21718, "trades": 2173, "taker_buy_base": 251202.0, "taker_buy_quote": 39012.23563 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1558, "high": 0.1603, "low": 0.1558, "close": 0.1589, "volume": 929179.4, "close_time": 1770357599999, "quote_volume": 147658.04121, "trades": 3370, "taker_buy_base": 358317.6, "taker_buy_quote": 56985.1101 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1591, "high": 0.1597, "low": 0.1553, "close": 0.1555, "volume": 401121.8, "close_time": 1770361199999, "quote_volume": 63267.75665, "trades": 1883, "taker_buy_base": 160342.9, "taker_buy_quote": 25287.56973 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1533, "close": 0.1554, "volume": 334425.9, "close_time": 1770364799999, "quote_volume": 51907.01445, "trades": 1683, "taker_buy_base": 128633.1, "taker_buy_quote": 19950.47707 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1531, "close": 0.1537, "volume": 417527.3, "close_time": 1770368399999, "quote_volume": 64565.76906, "trades": 1824, "taker_buy_base": 148392.3, "taker_buy_quote": 22952.864 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1536, "high": 0.1564, "low": 0.1532, "close": 0.1554, "volume": 336425.5, "close_time": 1770371999999, "quote_volume": 52154.09863, "trades": 1894, "taker_buy_base": 162641.1, "taker_buy_quote": 25203.51408 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1554, "high": 0.1569, "low": 0.1547, "close": 0.1567, "volume": 553805.1, "close_time": 1770375599999, "quote_volume": 86219.36242, "trades": 2223, "taker_buy_base": 246672.6, "taker_buy_quote": 38424.9627 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1566, "high": 0.1595, "low": 0.1563, "close": 0.1582, "volume": 578361.6, "close_time": 1770379199999, "quote_volume": 91416.28574, "trades": 1597, "taker_buy_base": 323304.9, "taker_buy_quote": 51106.11457 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1581, "high": 0.1582, "low": 0.1562, "close": 0.1576, "volume": 238520.2, "close_time": 1770382799999, "quote_volume": 37484.12086, "trades": 1213, "taker_buy_base": 102099.9, "taker_buy_quote": 16058.28518 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1576, "high": 0.1615, "low": 0.1572, "close": 0.1572, "volume": 1064704.3, "close_time": 1770386399999, "quote_volume": 169412.98929, "trades": 4878, "taker_buy_base": 431136.8, "taker_buy_quote": 68748.12522 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1574, "high": 0.1631, "low": 0.156, "close": 0.1628, "volume": 1184947.1, "close_time": 1770389999999, "quote_volume": 188875.0111, "trades": 5768, "taker_buy_base": 578191.5, "taker_buy_quote": 92382.83199 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1626, "high": 0.1656, "low": 0.1615, "close": 0.1615, "volume": 1189836.1, "close_time": 1770393599999, "quote_volume": 194767.74229, "trades": 5440, "taker_buy_base": 726190.8, "taker_buy_quote": 118927.22605 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1616, "high": 0.1647, "low": 0.1605, "close": 0.1641, "volume": 817098.4, "close_time": 1770397199999, "quote_volume": 132597.04584, "trades": 4173, "taker_buy_base": 317608.9, "taker_buy_quote": 51570.98081 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1641, "high": 0.1665, "low": 0.1629, "close": 0.1631, "volume": 815584.7, "close_time": 1770400799999, "quote_volume": 134348.9547, "trades": 3683, "taker_buy_base": 355425.4, "taker_buy_quote": 58611.11203 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.163, "high": 0.1653, "low": 0.1602, "close": 0.164, "volume": 655776.0, "close_time": 1770404399999, "quote_volume": 106780.11625, "trades": 3788, "taker_buy_base": 357176.2, "taker_buy_quote": 58212.37496 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1641, "high": 0.1662, "low": 0.164, "close": 0.1656, "volume": 228380.2, "close_time": 1770407999999, "quote_volume": 37673.57418, "trades": 1867, "taker_buy_base": 148387.6, "taker_buy_quote": 24483.96216 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1655, "high": 0.1661, "low": 0.1622, "close": 0.1622, "volume": 418237.0, "close_time": 1770411599999, "quote_volume": 68660.7887, "trades": 2070, "taker_buy_base": 137874.1, "taker_buy_quote": 22676.59192 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1623, "high": 0.1631, "low": 0.161, "close": 0.1624, "volume": 431640.5, "close_time": 1770415199999, "quote_volume": 69907.96358, "trades": 2128, "taker_buy_base": 231950.4, "taker_buy_quote": 37604.48255 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1624, "high": 0.1666, "low": 0.1622, "close": 0.1652, "volume": 216443.9, "close_time": 1770418799999, "quote_volume": 35501.58436, "trades": 1724, "taker_buy_base": 97427.8, "taker_buy_quote": 15979.55707 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1651, "high": 0.1657, "low": 0.1627, "close": 0.1639, "volume": 243209.2, "close_time": 1770422399999, "quote_volume": 39856.50652, "trades": 1714, "taker_buy_base": 77616.4, "taker_buy_quote": 12734.31448 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1638, "high": 0.1702, "low": 0.163, "close": 0.165, "volume": 2400243.1, "close_time": 1770425999999, "quote_volume": 398869.41218, "trades": 9426, "taker_buy_base": 1435024.5, "taker_buy_quote": 238682.56962 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1616, "close": 0.1639, "volume": 600063.8, "close_time": 1770429599999, "quote_volume": 97830.49479, "trades": 2824, "taker_buy_base": 334142.7, "taker_buy_quote": 54452.65751 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1638, "high": 0.1716, "low": 0.1635, "close": 0.1697, "volume": 1534299.5, "close_time": 1770433199999, "quote_volume": 257537.44807, "trades": 6218, "taker_buy_base": 819738.8, "taker_buy_quote": 137951.60746 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1697, "high": 0.1711, "low": 0.1679, "close": 0.169, "volume": 416102.9, "close_time": 1770436799999, "quote_volume": 70486.95377, "trades": 2919, "taker_buy_base": 203161.7, "taker_buy_quote": 34427.28536 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.169, "high": 0.1725, "low": 0.1682, "close": 0.1688, "volume": 644566.6, "close_time": 1770440399999, "quote_volume": 109891.75116, "trades": 4182, "taker_buy_base": 293632.9, "taker_buy_quote": 50094.33893 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1688, "high": 0.176, "low": 0.1657, "close": 0.1669, "volume": 1641676.7, "close_time": 1770443999999, "quote_volume": 280697.62452, "trades": 7937, "taker_buy_base": 868849.4, "taker_buy_quote": 148617.10402 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1631, "close": 0.1633, "volume": 651185.5, "close_time": 1770447599999, "quote_volume": 107281.1932, "trades": 3603, "taker_buy_base": 334969.1, "taker_buy_quote": 55214.98488 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1584, "close": 0.1595, "volume": 663389.0, "close_time": 1770451199999, "quote_volume": 106411.08718, "trades": 4509, "taker_buy_base": 336259.6, "taker_buy_quote": 53895.39745 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1594, "high": 0.1603, "low": 0.1583, "close": 0.1592, "volume": 636463.3, "close_time": 1770454799999, "quote_volume": 101410.6525, "trades": 2962, "taker_buy_base": 343539.4, "taker_buy_quote": 54772.34502 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1592, "high": 0.1621, "low": 0.1586, "close": 0.1602, "volume": 653302.9, "close_time": 1770458399999, "quote_volume": 104603.1174, "trades": 3067, "taker_buy_base": 357001.7, "taker_buy_quote": 57173.55894 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1602, "high": 0.1603, "low": 0.1571, "close": 0.1577, "volume": 571756.3, "close_time": 1770461999999, "quote_volume": 90460.42545, "trades": 3083, "taker_buy_base": 295694.6, "taker_buy_quote": 46792.51581 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1576, "high": 0.1603, "low": 0.1559, "close": 0.1598, "volume": 622371.5, "close_time": 1770465599999, "quote_volume": 98183.25193, "trades": 3060, "taker_buy_base": 325179.4, "taker_buy_quote": 51357.91557 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1599, "high": 0.1639, "low": 0.1592, "close": 0.1609, "volume": 1482257.4, "close_time": 1770469199999, "quote_volume": 239561.01271, "trades": 7449, "taker_buy_base": 683125.9, "taker_buy_quote": 110463.861 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1574, "close": 0.1579, "volume": 1009521.6, "close_time": 1770472799999, "quote_volume": 161111.54997, "trades": 4756, "taker_buy_base": 350188.0, "taker_buy_quote": 56085.55213 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1581, "high": 0.1607, "low": 0.1569, "close": 0.1595, "volume": 643952.1, "close_time": 1770476399999, "quote_volume": 101869.57001, "trades": 3298, "taker_buy_base": 275263.5, "taker_buy_quote": 43625.33471 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1594, "high": 0.1607, "low": 0.1592, "close": 0.1605, "volume": 130438.1, "close_time": 1770479999999, "quote_volume": 20876.78944, "trades": 1238, "taker_buy_base": 53434.6, "taker_buy_quote": 8556.23473 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1604, "high": 0.1642, "low": 0.1591, "close": 0.1602, "volume": 1004351.2, "close_time": 1770483599999, "quote_volume": 162046.19058, "trades": 6202, "taker_buy_base": 423843.4, "taker_buy_quote": 68454.34532 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1602, "high": 0.161, "low": 0.1593, "close": 0.1598, "volume": 357629.9, "close_time": 1770487199999, "quote_volume": 57243.79885, "trades": 1432, "taker_buy_base": 174782.8, "taker_buy_quote": 27986.95705 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1599, "high": 0.1616, "low": 0.1589, "close": 0.1599, "volume": 414084.7, "close_time": 1770490799999, "quote_volume": 66461.80294, "trades": 2050, "taker_buy_base": 258951.0, "taker_buy_quote": 41588.27866 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1599, "high": 0.1605, "low": 0.1583, "close": 0.1583, "volume": 263821.5, "close_time": 1770494399999, "quote_volume": 42070.20539, "trades": 1150, "taker_buy_base": 119768.8, "taker_buy_quote": 19098.70455 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1583, "high": 0.1592, "low": 0.1563, "close": 0.159, "volume": 416853.8, "close_time": 1770497999999, "quote_volume": 65672.5882, "trades": 1458, "taker_buy_base": 188211.3, "taker_buy_quote": 29692.42327 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.159, "high": 0.1592, "low": 0.1573, "close": 0.1573, "volume": 55495.7, "close_time": 1770501599999, "quote_volume": 8767.95421, "trades": 405, "taker_buy_base": 24415.8, "taker_buy_quote": 3861.19326 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1573, "close": 0.158, "volume": 94760.4, "close_time": 1770505199999, "quote_volume": 14957.6097, "trades": 457, "taker_buy_base": 48419.6, "taker_buy_quote": 7644.11568 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.158, "high": 0.1598, "low": 0.1579, "close": 0.1596, "volume": 91991.6, "close_time": 1770508799999, "quote_volume": 14632.47088, "trades": 668, "taker_buy_base": 50379.4, "taker_buy_quote": 8015.36382 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1572, "close": 0.1579, "volume": 106206.1, "close_time": 1770512399999, "quote_volume": 16835.21855, "trades": 524, "taker_buy_base": 31999.1, "taker_buy_quote": 5070.54041 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.158, "high": 0.1596, "low": 0.1577, "close": 0.1586, "volume": 51660.4, "close_time": 1770515999999, "quote_volume": 8208.57693, "trades": 421, "taker_buy_base": 19311.6, "taker_buy_quote": 3068.47215 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1586, "high": 0.1589, "low": 0.1566, "close": 0.1569, "volume": 100747.9, "close_time": 1770519599999, "quote_volume": 15838.89949, "trades": 381, "taker_buy_base": 32566.5, "taker_buy_quote": 5112.13382 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1546, "close": 0.1547, "volume": 147963.0, "close_time": 1770523199999, "quote_volume": 23041.97364, "trades": 544, "taker_buy_base": 41689.7, "taker_buy_quote": 6500.87571 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1547, "high": 0.1558, "low": 0.1536, "close": 0.1558, "volume": 331499.6, "close_time": 1770526799999, "quote_volume": 51310.66441, "trades": 960, "taker_buy_base": 182470.2, "taker_buy_quote": 28257.66498 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1553, "close": 0.1553, "volume": 59480.9, "close_time": 1770530399999, "quote_volume": 9288.17779, "trades": 448, "taker_buy_base": 33469.7, "taker_buy_quote": 5229.49645 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1553, "high": 0.156, "low": 0.155, "close": 0.1552, "volume": 47465.6, "close_time": 1770533999999, "quote_volume": 7379.14967, "trades": 443, "taker_buy_base": 23913.0, "taker_buy_quote": 3720.14827 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1539, "close": 0.1548, "volume": 140527.3, "close_time": 1770537599999, "quote_volume": 21773.03896, "trades": 729, "taker_buy_base": 72124.0, "taker_buy_quote": 11188.92802 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1548, "high": 0.157, "low": 0.1541, "close": 0.1562, "volume": 149743.6, "close_time": 1770541199999, "quote_volume": 23283.6616, "trades": 960, "taker_buy_base": 82076.5, "taker_buy_quote": 12787.25191 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1561, "high": 0.1565, "low": 0.1538, "close": 0.1544, "volume": 80181.2, "close_time": 1770544799999, "quote_volume": 12410.1349, "trades": 607, "taker_buy_base": 24701.2, "taker_buy_quote": 3828.30183 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1544, "high": 0.1555, "low": 0.1539, "close": 0.155, "volume": 215408.4, "close_time": 1770548399999, "quote_volume": 33289.43353, "trades": 868, "taker_buy_base": 128067.7, "taker_buy_quote": 19795.97766 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1549, "high": 0.1565, "low": 0.1547, "close": 0.156, "volume": 173075.9, "close_time": 1770551999999, "quote_volume": 26952.57824, "trades": 1304, "taker_buy_base": 95968.4, "taker_buy_quote": 14951.32127 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1561, "high": 0.1567, "low": 0.1548, "close": 0.1553, "volume": 340283.1, "close_time": 1770555599999, "quote_volume": 52964.32851, "trades": 721, "taker_buy_base": 214881.9, "taker_buy_quote": 33461.94067 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1554, "high": 0.1563, "low": 0.1546, "close": 0.1553, "volume": 157744.6, "close_time": 1770559199999, "quote_volume": 24493.24146, "trades": 775, "taker_buy_base": 69128.7, "taker_buy_quote": 10744.09609 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1553, "high": 0.156, "low": 0.1548, "close": 0.1555, "volume": 40132.2, "close_time": 1770562799999, "quote_volume": 6235.77352, "trades": 264, "taker_buy_base": 24688.6, "taker_buy_quote": 3836.99937 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1525, "close": 0.1535, "volume": 219742.8, "close_time": 1770566399999, "quote_volume": 33815.33476, "trades": 973, "taker_buy_base": 72758.3, "taker_buy_quote": 11188.98866 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1535, "high": 0.1544, "low": 0.1516, "close": 0.1519, "volume": 124851.0, "close_time": 1770569999999, "quote_volume": 19180.42202, "trades": 658, "taker_buy_base": 65780.5, "taker_buy_quote": 10100.89294 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.152, "high": 0.1545, "low": 0.152, "close": 0.1542, "volume": 133000.8, "close_time": 1770573599999, "quote_volume": 20391.68087, "trades": 653, "taker_buy_base": 73479.4, "taker_buy_quote": 11278.70398 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1542, "high": 0.1563, "low": 0.1535, "close": 0.1562, "volume": 899282.8, "close_time": 1770577199999, "quote_volume": 139317.30706, "trades": 2700, "taker_buy_base": 499725.1, "taker_buy_quote": 77308.12343 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1562, "high": 0.1565, "low": 0.1548, "close": 0.1558, "volume": 266196.0, "close_time": 1770580799999, "quote_volume": 41440.75486, "trades": 2284, "taker_buy_base": 147663.0, "taker_buy_quote": 22994.99663 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1557, "high": 0.1591, "low": 0.1553, "close": 0.1577, "volume": 647002.7, "close_time": 1770584399999, "quote_volume": 101540.28559, "trades": 3732, "taker_buy_base": 419629.9, "taker_buy_quote": 65855.17393 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1577, "high": 0.1602, "low": 0.1564, "close": 0.1599, "volume": 623109.6, "close_time": 1770587999999, "quote_volume": 98860.93764, "trades": 3333, "taker_buy_base": 368912.5, "taker_buy_quote": 58591.41835 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.16, "high": 0.1607, "low": 0.1582, "close": 0.1603, "volume": 480287.6, "close_time": 1770591599999, "quote_volume": 76734.15151, "trades": 3013, "taker_buy_base": 194060.7, "taker_buy_quote": 31028.15976 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1559, "close": 0.1577, "volume": 361216.5, "close_time": 1770595199999, "quote_volume": 57038.62231, "trades": 2108, "taker_buy_base": 139376.5, "taker_buy_quote": 22023.68798 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1578, "high": 0.159, "low": 0.1564, "close": 0.157, "volume": 254796.2, "close_time": 1770598799999, "quote_volume": 40090.11, "trades": 1555, "taker_buy_base": 110330.4, "taker_buy_quote": 17373.75677 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1571, "high": 0.1605, "low": 0.1567, "close": 0.1605, "volume": 203201.5, "close_time": 1770602399999, "quote_volume": 32187.64764, "trades": 1360, "taker_buy_base": 123269.6, "taker_buy_quote": 19544.94046 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1604, "high": 0.1637, "low": 0.1602, "close": 0.1605, "volume": 744483.0, "close_time": 1770605999999, "quote_volume": 120867.57975, "trades": 2084, "taker_buy_base": 487931.4, "taker_buy_quote": 79257.04012 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1606, "high": 0.1636, "low": 0.1593, "close": 0.1636, "volume": 497950.5, "close_time": 1770609599999, "quote_volume": 80143.02813, "trades": 1817, "taker_buy_base": 207332.0, "taker_buy_quote": 33457.30401 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1606, "close": 0.161, "volume": 350254.5, "close_time": 1770613199999, "quote_volume": 56916.50071, "trades": 2298, "taker_buy_base": 178395.1, "taker_buy_quote": 28995.85889 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1602, "close": 0.1609, "volume": 227258.9, "close_time": 1770616799999, "quote_volume": 36551.91401, "trades": 2432, "taker_buy_base": 100526.3, "taker_buy_quote": 16172.2497 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1579, "close": 0.1595, "volume": 254882.3, "close_time": 1770620399999, "quote_volume": 40604.65643, "trades": 2586, "taker_buy_base": 91456.5, "taker_buy_quote": 14574.79123 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1594, "high": 0.16, "low": 0.1586, "close": 0.1594, "volume": 228340.7, "close_time": 1770623999999, "quote_volume": 36376.7384, "trades": 1894, "taker_buy_base": 104431.3, "taker_buy_quote": 16643.79935 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1594, "high": 0.1602, "low": 0.1564, "close": 0.1581, "volume": 239983.9, "close_time": 1770627599999, "quote_volume": 37986.39641, "trades": 2119, "taker_buy_base": 144414.1, "taker_buy_quote": 22856.07789 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1581, "high": 0.161, "low": 0.1579, "close": 0.1597, "volume": 229550.0, "close_time": 1770631199999, "quote_volume": 36610.15374, "trades": 1991, "taker_buy_base": 122883.2, "taker_buy_quote": 19602.93762 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1597, "high": 0.1604, "low": 0.1556, "close": 0.1568, "volume": 287209.6, "close_time": 1770634799999, "quote_volume": 45237.80142, "trades": 2387, "taker_buy_base": 155674.2, "taker_buy_quote": 24499.67185 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1554, "close": 0.157, "volume": 75685.0, "close_time": 1770638399999, "quote_volume": 11821.38066, "trades": 561, "taker_buy_base": 33280.0, "taker_buy_quote": 5208.07505 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1569, "high": 0.1596, "low": 0.1569, "close": 0.1584, "volume": 231502.0, "close_time": 1770641999999, "quote_volume": 36658.8311, "trades": 980, "taker_buy_base": 101710.1, "taker_buy_quote": 16121.72308 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1583, "high": 0.1649, "low": 0.1568, "close": 0.1636, "volume": 2191828.1, "close_time": 1770645599999, "quote_volume": 353588.74727, "trades": 6394, "taker_buy_base": 1114247.9, "taker_buy_quote": 179818.85372 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1634, "high": 0.1668, "low": 0.1511, "close": 0.1557, "volume": 2833163.6, "close_time": 1770649199999, "quote_volume": 453060.30677, "trades": 8329, "taker_buy_base": 1312493.1, "taker_buy_quote": 209091.82721 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1558, "high": 0.1585, "low": 0.1552, "close": 0.158, "volume": 515609.0, "close_time": 1770652799999, "quote_volume": 80918.88622, "trades": 1850, "taker_buy_base": 271965.4, "taker_buy_quote": 42675.88645 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1581, "high": 0.1603, "low": 0.1573, "close": 0.1593, "volume": 308961.2, "close_time": 1770656399999, "quote_volume": 49083.90042, "trades": 1514, "taker_buy_base": 171492.3, "taker_buy_quote": 27265.13502 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1561, "close": 0.1588, "volume": 448781.6, "close_time": 1770659999999, "quote_volume": 70734.83542, "trades": 1902, "taker_buy_base": 235378.5, "taker_buy_quote": 37102.79722 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1588, "high": 0.161, "low": 0.1582, "close": 0.16, "volume": 258392.4, "close_time": 1770663599999, "quote_volume": 41271.99892, "trades": 1383, "taker_buy_base": 117316.8, "taker_buy_quote": 18744.92738 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.16, "high": 0.1616, "low": 0.1595, "close": 0.1615, "volume": 291586.9, "close_time": 1770667199999, "quote_volume": 46813.03173, "trades": 1068, "taker_buy_base": 144223.0, "taker_buy_quote": 23168.60161 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1614, "high": 0.1621, "low": 0.1604, "close": 0.1615, "volume": 148024.0, "close_time": 1770670799999, "quote_volume": 23894.3173, "trades": 480, "taker_buy_base": 65525.3, "taker_buy_quote": 10575.32028 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1615, "high": 0.1621, "low": 0.1602, "close": 0.1609, "volume": 144137.9, "close_time": 1770674399999, "quote_volume": 23239.86646, "trades": 513, "taker_buy_base": 56283.9, "taker_buy_quote": 9071.04396 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1609, "high": 0.1641, "low": 0.1605, "close": 0.1626, "volume": 200119.9, "close_time": 1770677999999, "quote_volume": 32610.12044, "trades": 813, "taker_buy_base": 89531.3, "taker_buy_quote": 14569.02306 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1626, "high": 0.1645, "low": 0.1617, "close": 0.1624, "volume": 220893.3, "close_time": 1770681599999, "quote_volume": 36078.90602, "trades": 810, "taker_buy_base": 99050.1, "taker_buy_quote": 16193.48658 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1606, "close": 0.1612, "volume": 125433.3, "close_time": 1770685199999, "quote_volume": 20253.95751, "trades": 357, "taker_buy_base": 73910.6, "taker_buy_quote": 11936.65372 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1613, "high": 0.1637, "low": 0.1613, "close": 0.1633, "volume": 266894.2, "close_time": 1770688799999, "quote_volume": 43327.16946, "trades": 875, "taker_buy_base": 92866.7, "taker_buy_quote": 15087.43493 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1635, "high": 0.164, "low": 0.1622, "close": 0.1634, "volume": 213043.6, "close_time": 1770692399999, "quote_volume": 34783.60914, "trades": 636, "taker_buy_base": 112501.1, "taker_buy_quote": 18380.43572 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1635, "high": 0.1667, "low": 0.1622, "close": 0.1653, "volume": 526988.3, "close_time": 1770695999999, "quote_volume": 86746.88672, "trades": 1722, "taker_buy_base": 300211.0, "taker_buy_quote": 49427.9655 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1654, "high": 0.167, "low": 0.1643, "close": 0.1668, "volume": 552041.0, "close_time": 1770699599999, "quote_volume": 91505.42785, "trades": 2546, "taker_buy_base": 359211.3, "taker_buy_quote": 59612.79659 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1637, "close": 0.1659, "volume": 609550.1, "close_time": 1770703199999, "quote_volume": 100861.99113, "trades": 2720, "taker_buy_base": 322238.7, "taker_buy_quote": 53396.75486 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1659, "high": 0.1676, "low": 0.1607, "close": 0.1628, "volume": 473102.5, "close_time": 1770706799999, "quote_volume": 77717.56045, "trades": 2421, "taker_buy_base": 254799.0, "taker_buy_quote": 41910.62645 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1628, "high": 0.1638, "low": 0.1598, "close": 0.1612, "volume": 345149.7, "close_time": 1770710399999, "quote_volume": 55659.06633, "trades": 1918, "taker_buy_base": 168497.4, "taker_buy_quote": 27166.16398 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1613, "high": 0.1639, "low": 0.1607, "close": 0.1635, "volume": 338978.5, "close_time": 1770713999999, "quote_volume": 55071.19385, "trades": 1967, "taker_buy_base": 160639.7, "taker_buy_quote": 26105.70604 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1634, "high": 0.1676, "low": 0.163, "close": 0.1666, "volume": 426220.4, "close_time": 1770717599999, "quote_volume": 70516.47089, "trades": 1861, "taker_buy_base": 187697.6, "taker_buy_quote": 31097.41377 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1666, "high": 0.1693, "low": 0.1653, "close": 0.1685, "volume": 908624.2, "close_time": 1770721199999, "quote_volume": 152204.31138, "trades": 2513, "taker_buy_base": 472652.6, "taker_buy_quote": 79186.3221 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1645, "close": 0.1658, "volume": 538692.4, "close_time": 1770724799999, "quote_volume": 90126.31674, "trades": 1688, "taker_buy_base": 222091.4, "taker_buy_quote": 37123.83652 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1659, "high": 0.1705, "low": 0.1656, "close": 0.1687, "volume": 680671.4, "close_time": 1770728399999, "quote_volume": 114824.24408, "trades": 1742, "taker_buy_base": 413934.2, "taker_buy_quote": 69921.33426 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1687, "high": 0.1706, "low": 0.168, "close": 0.1693, "volume": 296920.2, "close_time": 1770731999999, "quote_volume": 50196.75092, "trades": 1270, "taker_buy_base": 142941.2, "taker_buy_quote": 24171.94084 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1693, "high": 0.1768, "low": 0.1656, "close": 0.1683, "volume": 2249311.9, "close_time": 1770735599999, "quote_volume": 386422.87563, "trades": 5180, "taker_buy_base": 1117255.8, "taker_buy_quote": 191874.5158 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1683, "high": 0.1714, "low": 0.1675, "close": 0.1684, "volume": 895207.2, "close_time": 1770739199999, "quote_volume": 151852.50903, "trades": 2277, "taker_buy_base": 405043.9, "taker_buy_quote": 68693.44022 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1683, "high": 0.1696, "low": 0.166, "close": 0.1678, "volume": 702817.2, "close_time": 1770742799999, "quote_volume": 117641.91855, "trades": 2261, "taker_buy_base": 313941.8, "taker_buy_quote": 52587.24115 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1677, "high": 0.1711, "low": 0.1673, "close": 0.1708, "volume": 443079.7, "close_time": 1770746399999, "quote_volume": 75240.73719, "trades": 1258, "taker_buy_base": 272910.7, "taker_buy_quote": 46343.38903 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1708, "high": 0.172, "low": 0.1654, "close": 0.1675, "volume": 774390.2, "close_time": 1770749999999, "quote_volume": 130937.33409, "trades": 1871, "taker_buy_base": 334163.6, "taker_buy_quote": 56523.70664 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1675, "high": 0.1728, "low": 0.1675, "close": 0.17, "volume": 798242.9, "close_time": 1770753599999, "quote_volume": 135148.67906, "trades": 1996, "taker_buy_base": 389415.7, "taker_buy_quote": 65987.24773 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1699, "high": 0.1716, "low": 0.1694, "close": 0.1696, "volume": 193128.7, "close_time": 1770757199999, "quote_volume": 32883.29375, "trades": 1123, "taker_buy_base": 90765.0, "taker_buy_quote": 15456.7553 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1696, "high": 0.172, "low": 0.1695, "close": 0.1711, "volume": 343667.1, "close_time": 1770760799999, "quote_volume": 58766.75583, "trades": 1161, "taker_buy_base": 210555.4, "taker_buy_quote": 36007.20793 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1712, "high": 0.1724, "low": 0.1693, "close": 0.1718, "volume": 495631.3, "close_time": 1770764399999, "quote_volume": 84382.99981, "trades": 1200, "taker_buy_base": 290607.9, "taker_buy_quote": 49409.62952 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1719, "high": 0.1737, "low": 0.1709, "close": 0.173, "volume": 511977.7, "close_time": 1770767999999, "quote_volume": 88206.39947, "trades": 1977, "taker_buy_base": 237365.6, "taker_buy_quote": 40941.14424 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.173, "high": 0.1783, "low": 0.1701, "close": 0.1756, "volume": 1412879.7, "close_time": 1770771599999, "quote_volume": 247010.85861, "trades": 4269, "taker_buy_base": 662463.9, "taker_buy_quote": 115788.04235 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1757, "high": 0.1807, "low": 0.1735, "close": 0.1803, "volume": 1232967.5, "close_time": 1770775199999, "quote_volume": 218405.37193, "trades": 3940, "taker_buy_base": 638307.6, "taker_buy_quote": 113205.19275 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1802, "high": 0.1812, "low": 0.1693, "close": 0.1696, "volume": 2003802.5, "close_time": 1770778799999, "quote_volume": 354219.11818, "trades": 5855, "taker_buy_base": 931969.1, "taker_buy_quote": 164618.55619 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1695, "high": 0.1717, "low": 0.167, "close": 0.1699, "volume": 508038.1, "close_time": 1770782399999, "quote_volume": 86175.92513, "trades": 2248, "taker_buy_base": 241294.2, "taker_buy_quote": 40903.21557 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1661, "close": 0.1675, "volume": 474973.1, "close_time": 1770785999999, "quote_volume": 79831.29099, "trades": 2291, "taker_buy_base": 256070.6, "taker_buy_quote": 43035.72224 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1675, "high": 0.1732, "low": 0.1675, "close": 0.1698, "volume": 567031.4, "close_time": 1770789599999, "quote_volume": 96738.72775, "trades": 2104, "taker_buy_base": 351720.9, "taker_buy_quote": 60031.75046 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1699, "high": 0.1702, "low": 0.1669, "close": 0.1686, "volume": 439394.4, "close_time": 1770793199999, "quote_volume": 74090.89884, "trades": 1794, "taker_buy_base": 226584.7, "taker_buy_quote": 38222.62577 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1687, "high": 0.1716, "low": 0.1671, "close": 0.1696, "volume": 200308.4, "close_time": 1770796799999, "quote_volume": 33859.84011, "trades": 1224, "taker_buy_base": 100435.2, "taker_buy_quote": 16960.70162 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1695, "high": 0.1723, "low": 0.1689, "close": 0.1715, "volume": 319540.1, "close_time": 1770800399999, "quote_volume": 54687.99071, "trades": 1290, "taker_buy_base": 163881.6, "taker_buy_quote": 28038.99057 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1685, "close": 0.1699, "volume": 436127.1, "close_time": 1770803999999, "quote_volume": 74220.31325, "trades": 1553, "taker_buy_base": 211762.1, "taker_buy_quote": 36079.51854 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.17, "high": 0.1715, "low": 0.1684, "close": 0.1715, "volume": 445828.0, "close_time": 1770807599999, "quote_volume": 75723.94473, "trades": 1506, "taker_buy_base": 204158.5, "taker_buy_quote": 34729.64233 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1714, "high": 0.1771, "low": 0.1707, "close": 0.1753, "volume": 697533.5, "close_time": 1770811199999, "quote_volume": 121503.56312, "trades": 2572, "taker_buy_base": 285085.6, "taker_buy_quote": 49670.3614 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1754, "high": 0.1771, "low": 0.1735, "close": 0.1764, "volume": 528501.1, "close_time": 1770814799999, "quote_volume": 92780.25078, "trades": 2200, "taker_buy_base": 251845.9, "taker_buy_quote": 44224.11583 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1765, "high": 0.1796, "low": 0.1732, "close": 0.1766, "volume": 767128.1, "close_time": 1770818399999, "quote_volume": 135055.50306, "trades": 3054, "taker_buy_base": 360665.2, "taker_buy_quote": 63507.07635 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1768, "high": 0.1775, "low": 0.1719, "close": 0.1723, "volume": 670395.5, "close_time": 1770821999999, "quote_volume": 117157.86552, "trades": 3093, "taker_buy_base": 304665.7, "taker_buy_quote": 53264.79903 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1724, "high": 0.1757, "low": 0.1703, "close": 0.1749, "volume": 465252.0, "close_time": 1770825599999, "quote_volume": 80640.62932, "trades": 2776, "taker_buy_base": 221557.2, "taker_buy_quote": 38403.90113 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1749, "high": 0.1766, "low": 0.1733, "close": 0.1738, "volume": 436815.2, "close_time": 1770829199999, "quote_volume": 76435.91699, "trades": 1985, "taker_buy_base": 225794.4, "taker_buy_quote": 39525.36768 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1738, "high": 0.1791, "low": 0.1736, "close": 0.1777, "volume": 552201.6, "close_time": 1770832799999, "quote_volume": 97946.60466, "trades": 2684, "taker_buy_base": 269724.9, "taker_buy_quote": 47898.58759 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1777, "high": 0.1794, "low": 0.176, "close": 0.1784, "volume": 290542.3, "close_time": 1770836399999, "quote_volume": 51774.35846, "trades": 1769, "taker_buy_base": 144055.8, "taker_buy_quote": 25695.88712 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1785, "high": 0.182, "low": 0.1785, "close": 0.1799, "volume": 768924.3, "close_time": 1770839999999, "quote_volume": 138299.27994, "trades": 2565, "taker_buy_base": 426986.9, "taker_buy_quote": 76829.81338 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1799, "high": 0.1816, "low": 0.1778, "close": 0.1801, "volume": 629561.1, "close_time": 1770843599999, "quote_volume": 113408.12285, "trades": 2063, "taker_buy_base": 295604.2, "taker_buy_quote": 53258.35757 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1801, "high": 0.1865, "low": 0.1801, "close": 0.1849, "volume": 1065611.7, "close_time": 1770847199999, "quote_volume": 195746.34416, "trades": 3252, "taker_buy_base": 520205.1, "taker_buy_quote": 95510.85677 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1849, "high": 0.1917, "low": 0.1821, "close": 0.1874, "volume": 1450856.7, "close_time": 1770850799999, "quote_volume": 272660.84551, "trades": 4515, "taker_buy_base": 775352.4, "taker_buy_quote": 145785.10338 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1873, "high": 0.1897, "low": 0.1839, "close": 0.1889, "volume": 772026.9, "close_time": 1770854399999, "quote_volume": 144353.18289, "trades": 3243, "taker_buy_base": 434682.7, "taker_buy_quote": 81320.56615 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1889, "high": 0.196, "low": 0.1859, "close": 0.1895, "volume": 1645977.7, "close_time": 1770857999999, "quote_volume": 312329.72559, "trades": 6773, "taker_buy_base": 790476.6, "taker_buy_quote": 150018.63323 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1896, "high": 0.1912, "low": 0.1823, "close": 0.1848, "volume": 1129048.6, "close_time": 1770861599999, "quote_volume": 209501.39181, "trades": 4799, "taker_buy_base": 598686.9, "taker_buy_quote": 111034.55379 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1848, "high": 0.1875, "low": 0.1831, "close": 0.1862, "volume": 398468.0, "close_time": 1770865199999, "quote_volume": 73925.16884, "trades": 2143, "taker_buy_base": 217213.9, "taker_buy_quote": 40319.9828 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1863, "high": 0.1868, "low": 0.1848, "close": 0.1853, "volume": 375934.4, "close_time": 1770868799999, "quote_volume": 69755.80909, "trades": 2162, "taker_buy_base": 143976.0, "taker_buy_quote": 26721.30402 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1853, "high": 0.1872, "low": 0.1816, "close": 0.1818, "volume": 653921.5, "close_time": 1770872399999, "quote_volume": 120504.19304, "trades": 2648, "taker_buy_base": 288555.7, "taker_buy_quote": 53227.84126 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1818, "high": 0.1847, "low": 0.1812, "close": 0.1838, "volume": 314600.4, "close_time": 1770875999999, "quote_volume": 57548.04197, "trades": 1550, "taker_buy_base": 151967.7, "taker_buy_quote": 27830.34514 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1839, "high": 0.1874, "low": 0.1827, "close": 0.1859, "volume": 526099.7, "close_time": 1770879599999, "quote_volume": 97248.87899, "trades": 2098, "taker_buy_base": 234331.6, "taker_buy_quote": 43368.67466 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1859, "high": 0.1882, "low": 0.1847, "close": 0.1875, "volume": 567160.8, "close_time": 1770883199999, "quote_volume": 105687.32429, "trades": 2360, "taker_buy_base": 294736.7, "taker_buy_quote": 54982.91996 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1876, "high": 0.19, "low": 0.1831, "close": 0.1846, "volume": 791048.4, "close_time": 1770886799999, "quote_volume": 147200.53399, "trades": 2778, "taker_buy_base": 339131.5, "taker_buy_quote": 63139.90894 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1845, "high": 0.1865, "low": 0.1836, "close": 0.1863, "volume": 500150.2, "close_time": 1770890399999, "quote_volume": 92382.83872, "trades": 2372, "taker_buy_base": 278242.8, "taker_buy_quote": 51435.58047 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1861, "high": 0.1865, "low": 0.1827, "close": 0.1828, "volume": 1766777.5, "close_time": 1770893999999, "quote_volume": 325899.87194, "trades": 6254, "taker_buy_base": 705884.0, "taker_buy_quote": 130119.14933 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1829, "high": 0.1833, "low": 0.1795, "close": 0.1799, "volume": 1249600.0, "close_time": 1770897599999, "quote_volume": 226941.43139, "trades": 4887, "taker_buy_base": 556769.4, "taker_buy_quote": 101198.39316 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1799, "high": 0.18, "low": 0.1738, "close": 0.174, "volume": 911464.6, "close_time": 1770901199999, "quote_volume": 160199.55987, "trades": 3830, "taker_buy_base": 369464.0, "taker_buy_quote": 64915.85499 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1741, "high": 0.1753, "low": 0.1719, "close": 0.1748, "volume": 1064561.0, "close_time": 1770904799999, "quote_volume": 184929.21443, "trades": 3634, "taker_buy_base": 312088.8, "taker_buy_quote": 54191.00803 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1749, "high": 0.1767, "low": 0.1732, "close": 0.1759, "volume": 402825.7, "close_time": 1770908399999, "quote_volume": 70329.33757, "trades": 2432, "taker_buy_base": 155956.9, "taker_buy_quote": 27253.38218 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1759, "high": 0.1807, "low": 0.1752, "close": 0.176, "volume": 817644.8, "close_time": 1770911999999, "quote_volume": 145257.52975, "trades": 3453, "taker_buy_base": 342197.0, "taker_buy_quote": 60810.06947 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1761, "high": 0.1772, "low": 0.1721, "close": 0.1726, "volume": 649790.4, "close_time": 1770915599999, "quote_volume": 113116.90468, "trades": 3158, "taker_buy_base": 242481.7, "taker_buy_quote": 42271.35445 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1727, "high": 0.175, "low": 0.1716, "close": 0.174, "volume": 274418.4, "close_time": 1770919199999, "quote_volume": 47498.31356, "trades": 1623, "taker_buy_base": 127093.6, "taker_buy_quote": 21995.07772 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1741, "high": 0.1762, "low": 0.1737, "close": 0.1755, "volume": 195902.7, "close_time": 1770922799999, "quote_volume": 34277.04398, "trades": 1176, "taker_buy_base": 102825.3, "taker_buy_quote": 17989.9546 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1755, "high": 0.1767, "low": 0.1736, "close": 0.1743, "volume": 158037.7, "close_time": 1770926399999, "quote_volume": 27705.65615, "trades": 1029, "taker_buy_base": 63533.9, "taker_buy_quote": 11128.86911 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1743, "high": 0.1752, "low": 0.173, "close": 0.1744, "volume": 109451.8, "close_time": 1770929999999, "quote_volume": 19075.48599, "trades": 942, "taker_buy_base": 37895.6, "taker_buy_quote": 6602.97926 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1744, "high": 0.1756, "low": 0.1737, "close": 0.174, "volume": 513146.6, "close_time": 1770933599999, "quote_volume": 89711.23342, "trades": 1117, "taker_buy_base": 124705.5, "taker_buy_quote": 21814.86969 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.174, "high": 0.1775, "low": 0.1738, "close": 0.1775, "volume": 219031.4, "close_time": 1770937199999, "quote_volume": 38476.74728, "trades": 1636, "taker_buy_base": 121294.2, "taker_buy_quote": 21308.54361 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1774, "high": 0.1784, "low": 0.1761, "close": 0.178, "volume": 385935.6, "close_time": 1770940799999, "quote_volume": 68484.42435, "trades": 1907, "taker_buy_base": 248843.5, "taker_buy_quote": 44200.05628 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1781, "high": 0.1789, "low": 0.1678, "close": 0.1692, "volume": 802108.6, "close_time": 1770944399999, "quote_volume": 137490.65668, "trades": 3432, "taker_buy_base": 292647.3, "taker_buy_quote": 50066.19816 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1691, "high": 0.1706, "low": 0.1643, "close": 0.1697, "volume": 739592.1, "close_time": 1770947999999, "quote_volume": 123806.27703, "trades": 3514, "taker_buy_base": 290769.1, "taker_buy_quote": 48727.13073 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1697, "high": 0.1705, "low": 0.168, "close": 0.1689, "volume": 632954.6, "close_time": 1770951599999, "quote_volume": 107075.37033, "trades": 2199, "taker_buy_base": 247483.8, "taker_buy_quote": 41904.02458 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1689, "high": 0.1712, "low": 0.1688, "close": 0.1701, "volume": 227437.0, "close_time": 1770955199999, "quote_volume": 38728.92125, "trades": 1412, "taker_buy_base": 97017.6, "taker_buy_quote": 16520.443 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1677, "close": 0.1702, "volume": 366176.9, "close_time": 1770958799999, "quote_volume": 61889.50526, "trades": 1560, "taker_buy_base": 208100.9, "taker_buy_quote": 35154.19024 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1702, "high": 0.1714, "low": 0.1681, "close": 0.169, "volume": 587503.1, "close_time": 1770962399999, "quote_volume": 99462.81646, "trades": 2078, "taker_buy_base": 163613.3, "taker_buy_quote": 27748.76592 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.169, "high": 0.1713, "low": 0.1677, "close": 0.1686, "volume": 426902.2, "close_time": 1770965999999, "quote_volume": 72081.51674, "trades": 1364, "taker_buy_base": 217953.7, "taker_buy_quote": 36812.02233 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1686, "high": 0.1702, "low": 0.1685, "close": 0.1698, "volume": 186509.1, "close_time": 1770969599999, "quote_volume": 31630.68302, "trades": 1035, "taker_buy_base": 108561.0, "taker_buy_quote": 18415.12057 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1697, "high": 0.172, "low": 0.1694, "close": 0.1715, "volume": 363290.0, "close_time": 1770973199999, "quote_volume": 62094.71214, "trades": 1645, "taker_buy_base": 200347.3, "taker_buy_quote": 34240.02155 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1714, "high": 0.1731, "low": 0.1712, "close": 0.1728, "volume": 241810.4, "close_time": 1770976799999, "quote_volume": 41698.07272, "trades": 1720, "taker_buy_base": 115116.6, "taker_buy_quote": 19866.91004 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1728, "high": 0.1736, "low": 0.1713, "close": 0.1717, "volume": 468101.6, "close_time": 1770980399999, "quote_volume": 80594.34642, "trades": 1752, "taker_buy_base": 237184.0, "taker_buy_quote": 40843.33166 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1717, "high": 0.1729, "low": 0.1711, "close": 0.1727, "volume": 242388.0, "close_time": 1770983999999, "quote_volume": 41684.26807, "trades": 1533, "taker_buy_base": 159051.8, "taker_buy_quote": 27353.49557 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1703, "close": 0.1711, "volume": 284646.7, "close_time": 1770987599999, "quote_volume": 48759.62328, "trades": 1305, "taker_buy_base": 145077.8, "taker_buy_quote": 24842.71278 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.171, "high": 0.1726, "low": 0.1696, "close": 0.1721, "volume": 444574.6, "close_time": 1770991199999, "quote_volume": 75917.51464, "trades": 2015, "taker_buy_base": 226085.0, "taker_buy_quote": 38645.65547 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1722, "high": 0.1735, "low": 0.1707, "close": 0.1728, "volume": 396857.0, "close_time": 1770994799999, "quote_volume": 68387.91575, "trades": 1965, "taker_buy_base": 211830.8, "taker_buy_quote": 36487.40495 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1728, "high": 0.1778, "low": 0.1728, "close": 0.1761, "volume": 565242.8, "close_time": 1770998399999, "quote_volume": 99324.82568, "trades": 3630, "taker_buy_base": 302688.9, "taker_buy_quote": 53132.66548 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1761, "high": 0.1794, "low": 0.1743, "close": 0.1791, "volume": 599796.8, "close_time": 1771001999999, "quote_volume": 105813.91264, "trades": 2613, "taker_buy_base": 261831.9, "taker_buy_quote": 46300.53115 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.179, "high": 0.1796, "low": 0.1775, "close": 0.1793, "volume": 221731.7, "close_time": 1771005599999, "quote_volume": 39564.91031, "trades": 1632, "taker_buy_base": 112557.4, "taker_buy_quote": 20090.02305 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1792, "high": 0.1817, "low": 0.1777, "close": 0.1806, "volume": 838906.6, "close_time": 1771009199999, "quote_volume": 150900.68643, "trades": 5160, "taker_buy_base": 429627.8, "taker_buy_quote": 77363.48122 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1805, "high": 0.1813, "low": 0.1748, "close": 0.1767, "volume": 1023642.5, "close_time": 1771012799999, "quote_volume": 181424.02455, "trades": 7114, "taker_buy_base": 364905.2, "taker_buy_quote": 64791.32662 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1768, "high": 0.1808, "low": 0.1764, "close": 0.1806, "volume": 451578.3, "close_time": 1771016399999, "quote_volume": 80752.85946, "trades": 3794, "taker_buy_base": 198449.9, "taker_buy_quote": 35511.13049 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1806, "high": 0.1835, "low": 0.1806, "close": 0.182, "volume": 445430.1, "close_time": 1771019999999, "quote_volume": 81080.55277, "trades": 4030, "taker_buy_base": 223465.5, "taker_buy_quote": 40674.26844 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.182, "high": 0.1827, "low": 0.1787, "close": 0.1796, "volume": 1869369.5, "close_time": 1771023599999, "quote_volume": 338056.01467, "trades": 12851, "taker_buy_base": 949210.7, "taker_buy_quote": 171922.32278 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1794, "high": 0.1806, "low": 0.1751, "close": 0.1761, "volume": 943138.9, "close_time": 1771027199999, "quote_volume": 167751.8965, "trades": 4403, "taker_buy_base": 361679.3, "taker_buy_quote": 64425.29619 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1761, "high": 0.1841, "low": 0.1751, "close": 0.1774, "volume": 1631958.1, "close_time": 1771030799999, "quote_volume": 293267.82716, "trades": 6126, "taker_buy_base": 880514.4, "taker_buy_quote": 158346.9115 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1774, "high": 0.1778, "low": 0.1729, "close": 0.1737, "volume": 314513.4, "close_time": 1771034399999, "quote_volume": 55139.676, "trades": 1320, "taker_buy_base": 134415.0, "taker_buy_quote": 23567.1558 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1737, "high": 0.1748, "low": 0.1709, "close": 0.1714, "volume": 603386.4, "close_time": 1771037999999, "quote_volume": 104447.11964, "trades": 1948, "taker_buy_base": 390098.9, "taker_buy_quote": 67583.97257 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1714, "high": 0.1731, "low": 0.1709, "close": 0.173, "volume": 178743.5, "close_time": 1771041599999, "quote_volume": 30726.26424, "trades": 1086, "taker_buy_base": 78296.5, "taker_buy_quote": 13466.498 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1719, "close": 0.1732, "volume": 171723.1, "close_time": 1771045199999, "quote_volume": 29650.64501, "trades": 1084, "taker_buy_base": 92203.1, "taker_buy_quote": 15919.06879 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1733, "high": 0.1735, "low": 0.1723, "close": 0.1728, "volume": 176954.7, "close_time": 1771048799999, "quote_volume": 30589.85045, "trades": 1142, "taker_buy_base": 75833.0, "taker_buy_quote": 13115.15792 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1727, "high": 0.1737, "low": 0.1706, "close": 0.172, "volume": 272911.2, "close_time": 1771052399999, "quote_volume": 46976.11788, "trades": 1432, "taker_buy_base": 113988.8, "taker_buy_quote": 19647.23401 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.172, "high": 0.1725, "low": 0.1702, "close": 0.1705, "volume": 429784.8, "close_time": 1771055999999, "quote_volume": 73565.34975, "trades": 1960, "taker_buy_base": 162370.2, "taker_buy_quote": 27788.43011 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1705, "high": 0.1731, "low": 0.1705, "close": 0.1728, "volume": 170482.6, "close_time": 1771059599999, "quote_volume": 29349.42121, "trades": 1402, "taker_buy_base": 92105.4, "taker_buy_quote": 15856.43754 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1728, "high": 0.1732, "low": 0.1718, "close": 0.1723, "volume": 126897.8, "close_time": 1771063199999, "quote_volume": 21893.33084, "trades": 822, "taker_buy_base": 58945.9, "taker_buy_quote": 10172.43096 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1722, "high": 0.1744, "low": 0.1717, "close": 0.1722, "volume": 290516.7, "close_time": 1771066799999, "quote_volume": 50376.07298, "trades": 1275, "taker_buy_base": 122389.1, "taker_buy_quote": 21233.15324 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1722, "high": 0.1753, "low": 0.1719, "close": 0.1749, "volume": 283193.1, "close_time": 1771070399999, "quote_volume": 49224.15151, "trades": 1384, "taker_buy_base": 130860.9, "taker_buy_quote": 22718.82135 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.175, "high": 0.1757, "low": 0.1726, "close": 0.1726, "volume": 283246.6, "close_time": 1771073999999, "quote_volume": 49303.8096, "trades": 1317, "taker_buy_base": 136297.4, "taker_buy_quote": 23767.18548 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1727, "high": 0.1745, "low": 0.1723, "close": 0.1732, "volume": 286125.0, "close_time": 1771077599999, "quote_volume": 49543.96852, "trades": 1356, "taker_buy_base": 157778.0, "taker_buy_quote": 27335.34815 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1732, "high": 0.1743, "low": 0.172, "close": 0.1742, "volume": 166291.0, "close_time": 1771081199999, "quote_volume": 28789.31162, "trades": 707, "taker_buy_base": 77265.3, "taker_buy_quote": 13395.57968 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1741, "high": 0.1741, "low": 0.1729, "close": 0.1731, "volume": 186361.7, "close_time": 1771084799999, "quote_volume": 32315.8185, "trades": 685, "taker_buy_base": 99199.9, "taker_buy_quote": 17209.63326 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1731, "high": 0.1743, "low": 0.172, "close": 0.174, "volume": 192589.6, "close_time": 1771088399999, "quote_volume": 33386.96896, "trades": 1011, "taker_buy_base": 91157.0, "taker_buy_quote": 15815.55502 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1739, "high": 0.1754, "low": 0.1739, "close": 0.175, "volume": 193625.2, "close_time": 1771091999999, "quote_volume": 33827.82803, "trades": 918, "taker_buy_base": 129461.7, "taker_buy_quote": 22622.31202 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1749, "high": 0.176, "low": 0.1742, "close": 0.1751, "volume": 156310.0, "close_time": 1771095599999, "quote_volume": 27348.63472, "trades": 759, "taker_buy_base": 52048.8, "taker_buy_quote": 9113.74586 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1751, "high": 0.1762, "low": 0.1741, "close": 0.1755, "volume": 155496.3, "close_time": 1771099199999, "quote_volume": 27274.43838, "trades": 670, "taker_buy_base": 77704.2, "taker_buy_quote": 13629.69614 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1754, "high": 0.176, "low": 0.1745, "close": 0.1752, "volume": 93479.8, "close_time": 1771102799999, "quote_volume": 16362.87897, "trades": 516, "taker_buy_base": 48282.2, "taker_buy_quote": 8451.31819 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1751, "high": 0.1776, "low": 0.1746, "close": 0.1766, "volume": 498009.0, "close_time": 1771106399999, "quote_volume": 87790.9171, "trades": 1918, "taker_buy_base": 257090.7, "taker_buy_quote": 45339.01104 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1767, "high": 0.1793, "low": 0.1767, "close": 0.1781, "volume": 266074.9, "close_time": 1771109999999, "quote_volume": 47401.55484, "trades": 1496, "taker_buy_base": 136231.1, "taker_buy_quote": 24268.21397 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.178, "high": 0.1782, "low": 0.1755, "close": 0.1771, "volume": 325389.3, "close_time": 1771113599999, "quote_volume": 57395.8491, "trades": 1537, "taker_buy_base": 172596.2, "taker_buy_quote": 30445.72689 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1771, "high": 0.1775, "low": 0.1725, "close": 0.1737, "volume": 512664.7, "close_time": 1771117199999, "quote_volume": 89211.71346, "trades": 2647, "taker_buy_base": 237521.0, "taker_buy_quote": 41324.06344 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1737, "high": 0.1745, "low": 0.1725, "close": 0.1733, "volume": 243337.9, "close_time": 1771120799999, "quote_volume": 42244.10792, "trades": 1084, "taker_buy_base": 99880.3, "taker_buy_quote": 17352.33582 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1709, "close": 0.1718, "volume": 284389.5, "close_time": 1771124399999, "quote_volume": 48937.62939, "trades": 1382, "taker_buy_base": 84981.5, "taker_buy_quote": 14631.8168 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1718, "high": 0.1737, "low": 0.1701, "close": 0.1734, "volume": 233938.8, "close_time": 1771127999999, "quote_volume": 40166.08014, "trades": 1288, "taker_buy_base": 135052.1, "taker_buy_quote": 23212.8389 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1726, "close": 0.1731, "volume": 156104.0, "close_time": 1771131599999, "quote_volume": 27063.46709, "trades": 974, "taker_buy_base": 75447.5, "taker_buy_quote": 13085.22551 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1728, "high": 0.1732, "low": 0.172, "close": 0.1721, "volume": 108176.6, "close_time": 1771135199999, "quote_volume": 18667.32906, "trades": 649, "taker_buy_base": 56761.9, "taker_buy_quote": 9795.77006 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1721, "high": 0.1733, "low": 0.1716, "close": 0.1723, "volume": 218111.5, "close_time": 1771138799999, "quote_volume": 37632.17348, "trades": 900, "taker_buy_base": 120704.4, "taker_buy_quote": 20841.35268 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1722, "high": 0.1748, "low": 0.1711, "close": 0.1726, "volume": 369677.5, "close_time": 1771142399999, "quote_volume": 63914.16961, "trades": 1400, "taker_buy_base": 173088.1, "taker_buy_quote": 29979.16127 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1687, "close": 0.1714, "volume": 430927.7, "close_time": 1771145999999, "quote_volume": 73416.38731, "trades": 1835, "taker_buy_base": 230487.4, "taker_buy_quote": 39257.42736 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1715, "high": 0.1727, "low": 0.1697, "close": 0.1705, "volume": 158481.1, "close_time": 1771149599999, "quote_volume": 27163.06452, "trades": 858, "taker_buy_base": 72994.1, "taker_buy_quote": 12528.23342 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1705, "high": 0.1712, "low": 0.1694, "close": 0.1709, "volume": 185051.3, "close_time": 1771153199999, "quote_volume": 31507.3012, "trades": 1147, "taker_buy_base": 98535.2, "taker_buy_quote": 16785.26156 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1709, "high": 0.1721, "low": 0.1706, "close": 0.1716, "volume": 99029.2, "close_time": 1771156799999, "quote_volume": 16984.15806, "trades": 466, "taker_buy_base": 56506.3, "taker_buy_quote": 9694.52762 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1653, "close": 0.1655, "volume": 450505.7, "close_time": 1771160399999, "quote_volume": 75783.59177, "trades": 2241, "taker_buy_base": 220691.0, "taker_buy_quote": 37169.78665 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1654, "high": 0.1677, "low": 0.164, "close": 0.1655, "volume": 305912.0, "close_time": 1771163999999, "quote_volume": 50771.91682, "trades": 1918, "taker_buy_base": 148012.0, "taker_buy_quote": 24565.90148 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1654, "high": 0.1677, "low": 0.1654, "close": 0.1669, "volume": 191880.7, "close_time": 1771167599999, "quote_volume": 31995.93736, "trades": 1102, "taker_buy_base": 98481.4, "taker_buy_quote": 16422.37177 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1656, "close": 0.1662, "volume": 215787.7, "close_time": 1771171199999, "quote_volume": 35892.95212, "trades": 867, "taker_buy_base": 83650.0, "taker_buy_quote": 13930.27979 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1662, "high": 0.1662, "low": 0.1637, "close": 0.1658, "volume": 171980.1, "close_time": 1771174799999, "quote_volume": 28354.84733, "trades": 1202, "taker_buy_base": 80318.7, "taker_buy_quote": 13249.07101 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1629, "close": 0.1654, "volume": 199689.7, "close_time": 1771178399999, "quote_volume": 32827.36705, "trades": 1239, "taker_buy_base": 108422.4, "taker_buy_quote": 17832.86065 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1629, "close": 0.1634, "volume": 147538.7, "close_time": 1771181999999, "quote_volume": 24206.77206, "trades": 969, "taker_buy_base": 37913.7, "taker_buy_quote": 6221.30704 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1609, "close": 0.1621, "volume": 324820.9, "close_time": 1771185599999, "quote_volume": 52693.53364, "trades": 1448, "taker_buy_base": 136456.0, "taker_buy_quote": 22140.04155 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.162, "high": 0.1638, "low": 0.161, "close": 0.1634, "volume": 131260.5, "close_time": 1771189199999, "quote_volume": 21375.19451, "trades": 715, "taker_buy_base": 91149.2, "taker_buy_quote": 14856.83569 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1626, "close": 0.1634, "volume": 64397.5, "close_time": 1771192799999, "quote_volume": 10535.06891, "trades": 320, "taker_buy_base": 35620.8, "taker_buy_quote": 5833.35968 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1633, "high": 0.1636, "low": 0.1625, "close": 0.1626, "volume": 45409.6, "close_time": 1771196399999, "quote_volume": 7403.31716, "trades": 485, "taker_buy_base": 19616.5, "taker_buy_quote": 3199.24255 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1613, "close": 0.1628, "volume": 74626.2, "close_time": 1771199999999, "quote_volume": 12100.77385, "trades": 510, "taker_buy_base": 38997.1, "taker_buy_quote": 6328.44706 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1627, "high": 0.1674, "low": 0.1624, "close": 0.165, "volume": 1333743.9, "close_time": 1771203599999, "quote_volume": 220745.59579, "trades": 5005, "taker_buy_base": 809360.5, "taker_buy_quote": 134028.30416 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.165, "high": 0.1667, "low": 0.1637, "close": 0.1645, "volume": 370673.7, "close_time": 1771207199999, "quote_volume": 61183.93645, "trades": 1433, "taker_buy_base": 168117.2, "taker_buy_quote": 27776.67777 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1623, "close": 0.1626, "volume": 205251.6, "close_time": 1771210799999, "quote_volume": 33520.91116, "trades": 1177, "taker_buy_base": 107562.1, "taker_buy_quote": 17579.93655 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1627, "high": 0.1634, "low": 0.157, "close": 0.1575, "volume": 638656.9, "close_time": 1771214399999, "quote_volume": 102359.26676, "trades": 2480, "taker_buy_base": 236292.9, "taker_buy_quote": 37931.21399 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1574, "high": 0.1589, "low": 0.1561, "close": 0.1589, "volume": 411357.5, "close_time": 1771217999999, "quote_volume": 64748.33905, "trades": 1530, "taker_buy_base": 198002.8, "taker_buy_quote": 31219.6739 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.159, "high": 0.1592, "low": 0.1568, "close": 0.1568, "volume": 198456.8, "close_time": 1771221599999, "quote_volume": 31372.54469, "trades": 821, "taker_buy_base": 78433.4, "taker_buy_quote": 12396.31826 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1568, "high": 0.1587, "low": 0.1567, "close": 0.158, "volume": 124965.8, "close_time": 1771225199999, "quote_volume": 19676.20717, "trades": 657, "taker_buy_base": 66735.0, "taker_buy_quote": 10505.5823 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.158, "high": 0.1605, "low": 0.1568, "close": 0.1595, "volume": 452323.6, "close_time": 1771228799999, "quote_volume": 71735.10082, "trades": 1647, "taker_buy_base": 234488.6, "taker_buy_quote": 37222.58538 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1594, "high": 0.1603, "low": 0.1583, "close": 0.1585, "volume": 143633.7, "close_time": 1771232399999, "quote_volume": 22853.59545, "trades": 701, "taker_buy_base": 51662.9, "taker_buy_quote": 8232.82531 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1584, "high": 0.16, "low": 0.1583, "close": 0.1593, "volume": 138015.7, "close_time": 1771235999999, "quote_volume": 21989.38259, "trades": 650, "taker_buy_base": 109037.3, "taker_buy_quote": 17375.80465 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1585, "close": 0.1589, "volume": 72568.9, "close_time": 1771239599999, "quote_volume": 11536.69997, "trades": 384, "taker_buy_base": 33490.6, "taker_buy_quote": 5328.09213 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1589, "high": 0.16, "low": 0.1576, "close": 0.1591, "volume": 142598.5, "close_time": 1771243199999, "quote_volume": 22665.29999, "trades": 644, "taker_buy_base": 106363.4, "taker_buy_quote": 16911.2815 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1591, "high": 0.162, "low": 0.1588, "close": 0.1619, "volume": 199220.5, "close_time": 1771246799999, "quote_volume": 31995.74421, "trades": 1117, "taker_buy_base": 120261.5, "taker_buy_quote": 19326.62619 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1618, "high": 0.1627, "low": 0.1581, "close": 0.1588, "volume": 224672.7, "close_time": 1771250399999, "quote_volume": 36110.37377, "trades": 1384, "taker_buy_base": 84970.4, "taker_buy_quote": 13655.175 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1588, "high": 0.161, "low": 0.1588, "close": 0.1602, "volume": 197180.3, "close_time": 1771253999999, "quote_volume": 31537.6598, "trades": 939, "taker_buy_base": 128857.6, "taker_buy_quote": 20611.73733 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1573, "close": 0.1578, "volume": 151401.6, "close_time": 1771257599999, "quote_volume": 23967.00341, "trades": 1097, "taker_buy_base": 78995.7, "taker_buy_quote": 12502.41736 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1578, "high": 0.1597, "low": 0.1577, "close": 0.1588, "volume": 97660.5, "close_time": 1771261199999, "quote_volume": 15503.31947, "trades": 698, "taker_buy_base": 49752.5, "taker_buy_quote": 7894.69355 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1588, "high": 0.1596, "low": 0.1579, "close": 0.1588, "volume": 136045.8, "close_time": 1771264799999, "quote_volume": 21596.20055, "trades": 811, "taker_buy_base": 50946.2, "taker_buy_quote": 8089.98707 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1589, "high": 0.1591, "low": 0.1582, "close": 0.1582, "volume": 80761.4, "close_time": 1771268399999, "quote_volume": 12815.32239, "trades": 434, "taker_buy_base": 17860.3, "taker_buy_quote": 2833.83257 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1583, "high": 0.1594, "low": 0.158, "close": 0.1582, "volume": 112615.5, "close_time": 1771271999999, "quote_volume": 17861.70164, "trades": 434, "taker_buy_base": 44196.0, "taker_buy_quote": 7010.47363 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1582, "high": 0.1589, "low": 0.1576, "close": 0.1587, "volume": 99456.8, "close_time": 1771275599999, "quote_volume": 15723.85379, "trades": 472, "taker_buy_base": 36608.3, "taker_buy_quote": 5791.71821 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1587, "high": 0.1599, "low": 0.158, "close": 0.1599, "volume": 60532.6, "close_time": 1771279199999, "quote_volume": 9621.95877, "trades": 334, "taker_buy_base": 41178.1, "taker_buy_quote": 6552.80807 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1598, "high": 0.1607, "low": 0.1593, "close": 0.1598, "volume": 114067.3, "close_time": 1771282799999, "quote_volume": 18248.85516, "trades": 512, "taker_buy_base": 70671.4, "taker_buy_quote": 11309.79941 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1594, "close": 0.16, "volume": 37647.0, "close_time": 1771286399999, "quote_volume": 6016.85726, "trades": 263, "taker_buy_base": 20063.4, "taker_buy_quote": 3206.58022 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.16, "high": 0.16, "low": 0.1592, "close": 0.1595, "volume": 68142.3, "close_time": 1771289999999, "quote_volume": 10873.13699, "trades": 425, "taker_buy_base": 25083.2, "taker_buy_quote": 4003.84263 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1596, "high": 0.1605, "low": 0.1585, "close": 0.1592, "volume": 240082.1, "close_time": 1771293599999, "quote_volume": 38298.02781, "trades": 919, "taker_buy_base": 99591.6, "taker_buy_quote": 15893.16628 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1592, "high": 0.1603, "low": 0.1582, "close": 0.16, "volume": 98975.7, "close_time": 1771297199999, "quote_volume": 15790.78001, "trades": 601, "taker_buy_base": 35625.2, "taker_buy_quote": 5684.42154 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1599, "high": 0.1601, "low": 0.159, "close": 0.1592, "volume": 108792.2, "close_time": 1771300799999, "quote_volume": 17334.0145, "trades": 500, "taker_buy_base": 38508.7, "taker_buy_quote": 6135.79713 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1592, "high": 0.1596, "low": 0.1584, "close": 0.1586, "volume": 83845.4, "close_time": 1771304399999, "quote_volume": 13316.831, "trades": 458, "taker_buy_base": 28462.1, "taker_buy_quote": 4523.52821 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1586, "high": 0.1596, "low": 0.1556, "close": 0.1587, "volume": 543862.2, "close_time": 1771307999999, "quote_volume": 85518.20586, "trades": 1966, "taker_buy_base": 270878.9, "taker_buy_quote": 42596.2535 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1586, "high": 0.1599, "low": 0.1586, "close": 0.1599, "volume": 138807.4, "close_time": 1771311599999, "quote_volume": 22076.9806, "trades": 887, "taker_buy_base": 73862.1, "taker_buy_quote": 11750.2834 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1598, "high": 0.1619, "low": 0.1597, "close": 0.1607, "volume": 237194.0, "close_time": 1771315199999, "quote_volume": 38087.04157, "trades": 1317, "taker_buy_base": 123261.3, "taker_buy_quote": 19811.6039 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1607, "high": 0.1626, "low": 0.1599, "close": 0.1619, "volume": 255373.5, "close_time": 1771318799999, "quote_volume": 41175.27998, "trades": 1301, "taker_buy_base": 117090.6, "taker_buy_quote": 18888.43478 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1619, "high": 0.163, "low": 0.1606, "close": 0.1618, "volume": 210688.1, "close_time": 1771322399999, "quote_volume": 34079.89505, "trades": 1702, "taker_buy_base": 104278.2, "taker_buy_quote": 16877.53603 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1617, "high": 0.164, "low": 0.1613, "close": 0.1638, "volume": 774464.1, "close_time": 1771325999999, "quote_volume": 125895.90556, "trades": 3164, "taker_buy_base": 380687.3, "taker_buy_quote": 61922.25143 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1638, "high": 0.1656, "low": 0.163, "close": 0.1648, "volume": 576106.9, "close_time": 1771329599999, "quote_volume": 94755.95967, "trades": 2860, "taker_buy_base": 310891.8, "taker_buy_quote": 51160.07381 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1647, "high": 0.1684, "low": 0.1634, "close": 0.1636, "volume": 1324040.4, "close_time": 1771333199999, "quote_volume": 220307.71391, "trades": 4677, "taker_buy_base": 614872.7, "taker_buy_quote": 102397.38456 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1607, "close": 0.1611, "volume": 354850.1, "close_time": 1771336799999, "quote_volume": 57420.30802, "trades": 1738, "taker_buy_base": 165964.6, "taker_buy_quote": 26860.31543 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1612, "high": 0.1624, "low": 0.1588, "close": 0.159, "volume": 500387.0, "close_time": 1771340399999, "quote_volume": 80286.20237, "trades": 2634, "taker_buy_base": 223439.5, "taker_buy_quote": 35846.12013 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.159, "high": 0.1613, "low": 0.1586, "close": 0.1611, "volume": 231364.0, "close_time": 1771343999999, "quote_volume": 36960.46148, "trades": 1721, "taker_buy_base": 133859.4, "taker_buy_quote": 21408.84612 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1611, "high": 0.1632, "low": 0.1605, "close": 0.1608, "volume": 179305.6, "close_time": 1771347599999, "quote_volume": 29024.78831, "trades": 1724, "taker_buy_base": 98440.0, "taker_buy_quote": 15944.63866 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1591, "close": 0.1603, "volume": 215219.5, "close_time": 1771351199999, "quote_volume": 34506.58103, "trades": 1480, "taker_buy_base": 96474.2, "taker_buy_quote": 15466.32685 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1602, "high": 0.1624, "low": 0.1598, "close": 0.1616, "volume": 120700.8, "close_time": 1771354799999, "quote_volume": 19439.42796, "trades": 1204, "taker_buy_base": 78387.0, "taker_buy_quote": 12636.86484 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1617, "high": 0.1622, "low": 0.161, "close": 0.161, "volume": 83762.8, "close_time": 1771358399999, "quote_volume": 13538.32935, "trades": 886, "taker_buy_base": 38412.0, "taker_buy_quote": 6211.1659 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1599, "close": 0.1602, "volume": 61906.8, "close_time": 1771361999999, "quote_volume": 9944.646, "trades": 810, "taker_buy_base": 30522.3, "taker_buy_quote": 4904.70955 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1601, "high": 0.1614, "low": 0.16, "close": 0.1609, "volume": 101241.5, "close_time": 1771365599999, "quote_volume": 16285.72472, "trades": 979, "taker_buy_base": 42830.4, "taker_buy_quote": 6889.00358 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.161, "high": 0.1619, "low": 0.1609, "close": 0.1614, "volume": 86987.1, "close_time": 1771369199999, "quote_volume": 14035.65221, "trades": 836, "taker_buy_base": 38825.1, "taker_buy_quote": 6266.35593 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1612, "high": 0.1621, "low": 0.16, "close": 0.1617, "volume": 75122.7, "close_time": 1771372799999, "quote_volume": 12097.09918, "trades": 606, "taker_buy_base": 48851.9, "taker_buy_quote": 7872.32763 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1603, "close": 0.1605, "volume": 140836.4, "close_time": 1771376399999, "quote_volume": 22709.34224, "trades": 1137, "taker_buy_base": 65411.1, "taker_buy_quote": 10557.06482 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1586, "close": 0.159, "volume": 207877.2, "close_time": 1771379999999, "quote_volume": 33162.58309, "trades": 1043, "taker_buy_base": 65052.4, "taker_buy_quote": 10373.02102 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.159, "high": 0.1604, "low": 0.1587, "close": 0.1598, "volume": 190754.5, "close_time": 1771383599999, "quote_volume": 30462.4822, "trades": 655, "taker_buy_base": 119957.2, "taker_buy_quote": 19166.96453 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1599, "high": 0.1614, "low": 0.1599, "close": 0.1611, "volume": 86478.1, "close_time": 1771387199999, "quote_volume": 13898.23921, "trades": 797, "taker_buy_base": 51463.0, "taker_buy_quote": 8270.0248 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.161, "high": 0.1622, "low": 0.1603, "close": 0.1621, "volume": 112518.6, "close_time": 1771390799999, "quote_volume": 18146.61402, "trades": 1523, "taker_buy_base": 66465.9, "taker_buy_quote": 10720.81606 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1621, "high": 0.1626, "low": 0.1614, "close": 0.1617, "volume": 100601.3, "close_time": 1771394399999, "quote_volume": 16289.90601, "trades": 1468, "taker_buy_base": 57372.6, "taker_buy_quote": 9292.28647 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1617, "high": 0.1638, "low": 0.1616, "close": 0.1632, "volume": 142268.7, "close_time": 1771397999999, "quote_volume": 23134.18923, "trades": 1515, "taker_buy_base": 69028.1, "taker_buy_quote": 11223.97532 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1631, "high": 0.1645, "low": 0.1627, "close": 0.163, "volume": 225715.3, "close_time": 1771401599999, "quote_volume": 36937.9874, "trades": 1761, "taker_buy_base": 119162.4, "taker_buy_quote": 19531.45735 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1629, "high": 0.1636, "low": 0.1613, "close": 0.162, "volume": 119561.3, "close_time": 1771405199999, "quote_volume": 19421.34096, "trades": 1609, "taker_buy_base": 43532.6, "taker_buy_quote": 7079.76402 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.162, "high": 0.1625, "low": 0.1616, "close": 0.162, "volume": 102280.2, "close_time": 1771408799999, "quote_volume": 16562.8069, "trades": 1274, "taker_buy_base": 60536.4, "taker_buy_quote": 9805.75107 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.162, "high": 0.1623, "low": 0.1609, "close": 0.1617, "volume": 108856.7, "close_time": 1771412399999, "quote_volume": 17584.71291, "trades": 1078, "taker_buy_base": 57947.7, "taker_buy_quote": 9361.50477 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1602, "close": 0.1603, "volume": 164396.4, "close_time": 1771415999999, "quote_volume": 26439.81818, "trades": 1436, "taker_buy_base": 86831.5, "taker_buy_quote": 13968.33863 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1593, "close": 0.1598, "volume": 102716.2, "close_time": 1771419599999, "quote_volume": 16451.17643, "trades": 1275, "taker_buy_base": 55495.3, "taker_buy_quote": 8886.6368 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1585, "close": 0.1593, "volume": 159523.9, "close_time": 1771423199999, "quote_volume": 25413.81038, "trades": 1322, "taker_buy_base": 65452.2, "taker_buy_quote": 10440.33189 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1594, "high": 0.1606, "low": 0.1581, "close": 0.1594, "volume": 390022.4, "close_time": 1771426799999, "quote_volume": 62151.95949, "trades": 1729, "taker_buy_base": 215658.9, "taker_buy_quote": 34373.7169 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1594, "high": 0.161, "low": 0.1593, "close": 0.1597, "volume": 100691.0, "close_time": 1771430399999, "quote_volume": 16125.17501, "trades": 953, "taker_buy_base": 54631.3, "taker_buy_quote": 8748.6508 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1597, "high": 0.1602, "low": 0.1582, "close": 0.1597, "volume": 215390.9, "close_time": 1771433999999, "quote_volume": 34336.71269, "trades": 685, "taker_buy_base": 110833.5, "taker_buy_quote": 17703.76879 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1597, "high": 0.1605, "low": 0.1587, "close": 0.159, "volume": 45158.8, "close_time": 1771437599999, "quote_volume": 7194.3674, "trades": 412, "taker_buy_base": 18757.2, "taker_buy_quote": 2989.26211 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1589, "high": 0.1592, "low": 0.156, "close": 0.1566, "volume": 423404.7, "close_time": 1771441199999, "quote_volume": 66395.89809, "trades": 1550, "taker_buy_base": 197842.7, "taker_buy_quote": 31019.62894 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1566, "high": 0.1582, "low": 0.1559, "close": 0.1569, "volume": 188886.4, "close_time": 1771444799999, "quote_volume": 29658.13277, "trades": 1953, "taker_buy_base": 122857.7, "taker_buy_quote": 19308.37261 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1569, "high": 0.1588, "low": 0.1566, "close": 0.1585, "volume": 154481.1, "close_time": 1771448399999, "quote_volume": 24386.82703, "trades": 1415, "taker_buy_base": 92688.7, "taker_buy_quote": 14638.16363 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1586, "high": 0.1603, "low": 0.158, "close": 0.1586, "volume": 271368.5, "close_time": 1771451999999, "quote_volume": 43185.13511, "trades": 1724, "taker_buy_base": 106454.8, "taker_buy_quote": 16944.89841 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1586, "high": 0.1594, "low": 0.1569, "close": 0.1589, "volume": 443259.5, "close_time": 1771455599999, "quote_volume": 70097.92402, "trades": 2093, "taker_buy_base": 208771.3, "taker_buy_quote": 33060.77178 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1578, "close": 0.1592, "volume": 145769.2, "close_time": 1771459199999, "quote_volume": 23119.82097, "trades": 1089, "taker_buy_base": 77560.3, "taker_buy_quote": 12306.8187 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1559, "close": 0.1568, "volume": 262169.0, "close_time": 1771462799999, "quote_volume": 41295.94357, "trades": 1700, "taker_buy_base": 94352.5, "taker_buy_quote": 14867.16621 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.157, "high": 0.1583, "low": 0.1561, "close": 0.1567, "volume": 154333.7, "close_time": 1771466399999, "quote_volume": 24270.17666, "trades": 1071, "taker_buy_base": 69262.6, "taker_buy_quote": 10893.66079 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1567, "high": 0.1574, "low": 0.155, "close": 0.1573, "volume": 309217.8, "close_time": 1771469999999, "quote_volume": 48316.7391, "trades": 2134, "taker_buy_base": 165173.3, "taker_buy_quote": 25817.33852 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1573, "high": 0.158, "low": 0.1554, "close": 0.156, "volume": 383277.8, "close_time": 1771473599999, "quote_volume": 59970.74753, "trades": 2664, "taker_buy_base": 182044.2, "taker_buy_quote": 28502.82003 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1561, "high": 0.1588, "low": 0.156, "close": 0.1577, "volume": 456766.5, "close_time": 1771477199999, "quote_volume": 72116.90587, "trades": 3987, "taker_buy_base": 232523.2, "taker_buy_quote": 36727.56494 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1576, "high": 0.1586, "low": 0.1566, "close": 0.1581, "volume": 283350.0, "close_time": 1771480799999, "quote_volume": 44624.31327, "trades": 3075, "taker_buy_base": 146416.3, "taker_buy_quote": 23065.01578 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.158, "high": 0.1587, "low": 0.1567, "close": 0.1585, "volume": 325546.5, "close_time": 1771484399999, "quote_volume": 51396.01432, "trades": 2847, "taker_buy_base": 170511.3, "taker_buy_quote": 26937.28276 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1572, "close": 0.1591, "volume": 279951.5, "close_time": 1771487999999, "quote_volume": 44313.43847, "trades": 2334, "taker_buy_base": 146892.7, "taker_buy_quote": 23266.7135 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.159, "high": 0.1591, "low": 0.1558, "close": 0.1573, "volume": 458999.1, "close_time": 1771491599999, "quote_volume": 72301.97684, "trades": 2496, "taker_buy_base": 244039.4, "taker_buy_quote": 38407.85031 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1573, "high": 0.1576, "low": 0.1544, "close": 0.1546, "volume": 328020.1, "close_time": 1771495199999, "quote_volume": 51123.02034, "trades": 1556, "taker_buy_base": 120368.7, "taker_buy_quote": 18740.051 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1545, "high": 0.1549, "low": 0.1525, "close": 0.1528, "volume": 342188.8, "close_time": 1771498799999, "quote_volume": 52593.97917, "trades": 1351, "taker_buy_base": 187351.2, "taker_buy_quote": 28802.20854 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1528, "high": 0.1535, "low": 0.1521, "close": 0.1522, "volume": 337670.8, "close_time": 1771502399999, "quote_volume": 51616.89789, "trades": 1351, "taker_buy_base": 184219.5, "taker_buy_quote": 28169.12974 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1511, "close": 0.1513, "volume": 208644.4, "close_time": 1771505999999, "quote_volume": 31640.02422, "trades": 1016, "taker_buy_base": 75460.0, "taker_buy_quote": 11444.60071 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1514, "high": 0.1515, "low": 0.1467, "close": 0.1481, "volume": 977136.8, "close_time": 1771509599999, "quote_volume": 145508.7725, "trades": 5373, "taker_buy_base": 465426.4, "taker_buy_quote": 69355.9776 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1482, "high": 0.1525, "low": 0.148, "close": 0.1516, "volume": 629205.8, "close_time": 1771513199999, "quote_volume": 94660.39225, "trades": 4135, "taker_buy_base": 338117.0, "taker_buy_quote": 50863.80958 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1516, "high": 0.1525, "low": 0.1499, "close": 0.1511, "volume": 599923.3, "close_time": 1771516799999, "quote_volume": 90665.10685, "trades": 3511, "taker_buy_base": 177180.8, "taker_buy_quote": 26805.91064 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.151, "high": 0.1512, "low": 0.1494, "close": 0.15, "volume": 310368.0, "close_time": 1771520399999, "quote_volume": 46644.09515, "trades": 1855, "taker_buy_base": 153410.1, "taker_buy_quote": 23064.7849 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1499, "high": 0.153, "low": 0.1498, "close": 0.1515, "volume": 175257.6, "close_time": 1771523999999, "quote_volume": 26525.44788, "trades": 1611, "taker_buy_base": 88112.0, "taker_buy_quote": 13336.84507 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1515, "high": 0.1533, "low": 0.1511, "close": 0.1527, "volume": 97933.4, "close_time": 1771527599999, "quote_volume": 14896.18232, "trades": 1122, "taker_buy_base": 40363.5, "taker_buy_quote": 6142.60062 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1527, "high": 0.1535, "low": 0.152, "close": 0.1531, "volume": 78504.0, "close_time": 1771531199999, "quote_volume": 11989.20348, "trades": 836, "taker_buy_base": 34491.2, "taker_buy_quote": 5269.44964 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1525, "close": 0.1527, "volume": 125458.1, "close_time": 1771534799999, "quote_volume": 19192.19347, "trades": 1043, "taker_buy_base": 84546.0, "taker_buy_quote": 12936.40607 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1528, "high": 0.1534, "low": 0.1527, "close": 0.153, "volume": 86066.5, "close_time": 1771538399999, "quote_volume": 13174.80261, "trades": 917, "taker_buy_base": 51127.1, "taker_buy_quote": 7827.68982 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.153, "high": 0.155, "low": 0.153, "close": 0.1546, "volume": 307774.5, "close_time": 1771541999999, "quote_volume": 47394.4702, "trades": 2031, "taker_buy_base": 138010.9, "taker_buy_quote": 21271.11016 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1546, "high": 0.1552, "low": 0.1538, "close": 0.1541, "volume": 181046.9, "close_time": 1771545599999, "quote_volume": 27971.30245, "trades": 1327, "taker_buy_base": 117318.2, "taker_buy_quote": 18131.26713 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.154, "high": 0.1541, "low": 0.1524, "close": 0.1526, "volume": 260153.9, "close_time": 1771549199999, "quote_volume": 39886.92072, "trades": 1471, "taker_buy_base": 81099.6, "taker_buy_quote": 12435.42927 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1527, "high": 0.1541, "low": 0.1523, "close": 0.1539, "volume": 152001.2, "close_time": 1771552799999, "quote_volume": 23273.70651, "trades": 1042, "taker_buy_base": 52900.4, "taker_buy_quote": 8107.48212 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.154, "high": 0.154, "low": 0.1533, "close": 0.1533, "volume": 97277.4, "close_time": 1771556399999, "quote_volume": 14946.23402, "trades": 817, "taker_buy_base": 32200.5, "taker_buy_quote": 4948.9618 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1534, "high": 0.1573, "low": 0.1532, "close": 0.1569, "volume": 215403.4, "close_time": 1771559999999, "quote_volume": 33443.8222, "trades": 1468, "taker_buy_base": 157717.0, "taker_buy_quote": 24498.53489 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1569, "high": 0.157, "low": 0.1553, "close": 0.1555, "volume": 266567.2, "close_time": 1771563599999, "quote_volume": 41641.2662, "trades": 1389, "taker_buy_base": 121875.5, "taker_buy_quote": 19040.95781 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1554, "high": 0.1574, "low": 0.1553, "close": 0.1565, "volume": 268459.9, "close_time": 1771567199999, "quote_volume": 42054.23671, "trades": 1211, "taker_buy_base": 141657.4, "taker_buy_quote": 22178.96398 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1565, "high": 0.1569, "low": 0.156, "close": 0.1564, "volume": 64260.8, "close_time": 1771570799999, "quote_volume": 10057.73487, "trades": 751, "taker_buy_base": 26282.3, "taker_buy_quote": 4115.45028 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1564, "high": 0.1568, "low": 0.1542, "close": 0.1553, "volume": 219337.1, "close_time": 1771574399999, "quote_volume": 34141.91934, "trades": 920, "taker_buy_base": 122328.0, "taker_buy_quote": 19040.2702 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1552, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 302556.8, "close_time": 1771577999999, "quote_volume": 46877.76456, "trades": 951, "taker_buy_base": 144612.9, "taker_buy_quote": 22419.32779 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1549, "high": 0.1567, "low": 0.1549, "close": 0.1558, "volume": 206989.1, "close_time": 1771581599999, "quote_volume": 32280.36852, "trades": 574, "taker_buy_base": 93376.0, "taker_buy_quote": 14566.23868 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1557, "high": 0.1567, "low": 0.1554, "close": 0.1555, "volume": 150516.1, "close_time": 1771585199999, "quote_volume": 23512.52203, "trades": 584, "taker_buy_base": 66278.7, "taker_buy_quote": 10353.18724 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1556, "high": 0.1558, "low": 0.1547, "close": 0.1549, "volume": 158107.6, "close_time": 1771588799999, "quote_volume": 24544.37234, "trades": 489, "taker_buy_base": 71698.0, "taker_buy_quote": 11128.22414 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1549, "high": 0.1565, "low": 0.1549, "close": 0.1558, "volume": 328781.5, "close_time": 1771592399999, "quote_volume": 51172.55603, "trades": 861, "taker_buy_base": 176589.4, "taker_buy_quote": 27501.87305 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1533, "close": 0.1536, "volume": 298385.8, "close_time": 1771595999999, "quote_volume": 46099.41162, "trades": 1310, "taker_buy_base": 176461.2, "taker_buy_quote": 27269.89156 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1537, "high": 0.1557, "low": 0.1536, "close": 0.1553, "volume": 337789.8, "close_time": 1771599599999, "quote_volume": 52255.3979, "trades": 1121, "taker_buy_base": 168555.2, "taker_buy_quote": 26077.1368 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1554, "high": 0.1579, "low": 0.1546, "close": 0.1565, "volume": 526466.6, "close_time": 1771603199999, "quote_volume": 82339.64204, "trades": 2072, "taker_buy_base": 282165.5, "taker_buy_quote": 44104.76051 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1566, "high": 0.1582, "low": 0.1556, "close": 0.1577, "volume": 435376.4, "close_time": 1771606799999, "quote_volume": 68349.66331, "trades": 1488, "taker_buy_base": 263234.2, "taker_buy_quote": 41302.79483 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1577, "high": 0.1582, "low": 0.155, "close": 0.1568, "volume": 466352.8, "close_time": 1771610399999, "quote_volume": 72930.77369, "trades": 2769, "taker_buy_base": 239854.1, "taker_buy_quote": 37523.33148 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1551, "close": 0.1567, "volume": 367140.0, "close_time": 1771613999999, "quote_volume": 57336.13198, "trades": 2217, "taker_buy_base": 137523.5, "taker_buy_quote": 21498.30548 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1566, "high": 0.1576, "low": 0.1547, "close": 0.1553, "volume": 659414.7, "close_time": 1771617599999, "quote_volume": 102891.77828, "trades": 3311, "taker_buy_base": 294241.9, "taker_buy_quote": 45957.8346 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1552, "high": 0.158, "low": 0.1551, "close": 0.1567, "volume": 1572600.7, "close_time": 1771621199999, "quote_volume": 246701.67921, "trades": 7530, "taker_buy_base": 931883.2, "taker_buy_quote": 146251.4512 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1556, "close": 0.156, "volume": 266285.2, "close_time": 1771624799999, "quote_volume": 41555.40983, "trades": 1767, "taker_buy_base": 52625.9, "taker_buy_quote": 8215.90623 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.156, "high": 0.1572, "low": 0.1556, "close": 0.157, "volume": 157650.7, "close_time": 1771628399999, "quote_volume": 24636.47086, "trades": 1367, "taker_buy_base": 35505.3, "taker_buy_quote": 5551.41574 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1566, "close": 0.157, "volume": 51865.5, "close_time": 1771631999999, "quote_volume": 8148.40265, "trades": 503, "taker_buy_base": 26760.8, "taker_buy_quote": 4206.9129 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1569, "high": 0.1572, "low": 0.1555, "close": 0.1559, "volume": 103147.3, "close_time": 1771635599999, "quote_volume": 16119.94306, "trades": 589, "taker_buy_base": 34747.0, "taker_buy_quote": 5429.7761 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1559, "high": 0.1568, "low": 0.1555, "close": 0.1567, "volume": 86275.2, "close_time": 1771639199999, "quote_volume": 13459.51489, "trades": 465, "taker_buy_base": 45968.4, "taker_buy_quote": 7175.31247 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1567, "high": 0.1576, "low": 0.1565, "close": 0.1571, "volume": 103110.7, "close_time": 1771642799999, "quote_volume": 16207.50362, "trades": 514, "taker_buy_base": 50591.6, "taker_buy_quote": 7955.34943 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1565, "close": 0.1572, "volume": 74227.6, "close_time": 1771646399999, "quote_volume": 11655.44163, "trades": 487, "taker_buy_base": 56005.2, "taker_buy_quote": 8796.86888 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1572, "high": 0.1576, "low": 0.1569, "close": 0.1573, "volume": 98024.7, "close_time": 1771649999999, "quote_volume": 15410.406, "trades": 499, "taker_buy_base": 32244.2, "taker_buy_quote": 5070.08385 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1574, "high": 0.1575, "low": 0.1567, "close": 0.1568, "volume": 95723.3, "close_time": 1771653599999, "quote_volume": 15035.71572, "trades": 804, "taker_buy_base": 42439.8, "taker_buy_quote": 6667.10651 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1569, "high": 0.157, "low": 0.1538, "close": 0.1549, "volume": 357085.9, "close_time": 1771657199999, "quote_volume": 55270.53204, "trades": 1762, "taker_buy_base": 165889.2, "taker_buy_quote": 25672.15331 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1549, "high": 0.1555, "low": 0.1542, "close": 0.1554, "volume": 158132.0, "close_time": 1771660799999, "quote_volume": 24523.34358, "trades": 1375, "taker_buy_base": 86460.6, "taker_buy_quote": 13415.31495 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1554, "high": 0.1574, "low": 0.1551, "close": 0.1572, "volume": 240229.9, "close_time": 1771664399999, "quote_volume": 37505.48693, "trades": 1577, "taker_buy_base": 133523.9, "taker_buy_quote": 20844.02697 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1574, "high": 0.1581, "low": 0.1569, "close": 0.1573, "volume": 351539.0, "close_time": 1771667999999, "quote_volume": 55379.69488, "trades": 3147, "taker_buy_base": 198687.3, "taker_buy_quote": 31318.76225 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1573, "high": 0.1574, "low": 0.154, "close": 0.1547, "volume": 665284.4, "close_time": 1771671599999, "quote_volume": 103678.15249, "trades": 4850, "taker_buy_base": 264456.1, "taker_buy_quote": 41256.92588 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1547, "high": 0.155, "low": 0.1535, "close": 0.1536, "volume": 350935.8, "close_time": 1771675199999, "quote_volume": 54119.17993, "trades": 2046, "taker_buy_base": 108136.2, "taker_buy_quote": 16681.65166 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1527, "close": 0.153, "volume": 272362.7, "close_time": 1771678799999, "quote_volume": 41797.39965, "trades": 1364, "taker_buy_base": 91784.3, "taker_buy_quote": 14093.4889 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1531, "high": 0.154, "low": 0.1524, "close": 0.154, "volume": 234875.2, "close_time": 1771682399999, "quote_volume": 35977.87234, "trades": 1167, "taker_buy_base": 134805.7, "taker_buy_quote": 20668.24105 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1539, "high": 0.1554, "low": 0.1525, "close": 0.1535, "volume": 640409.1, "close_time": 1771685999999, "quote_volume": 98534.84815, "trades": 2022, "taker_buy_base": 275459.1, "taker_buy_quote": 42462.44647 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1534, "high": 0.1544, "low": 0.153, "close": 0.1536, "volume": 209776.7, "close_time": 1771689599999, "quote_volume": 32236.80368, "trades": 1073, "taker_buy_base": 97583.8, "taker_buy_quote": 15008.35363 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1535, "high": 0.1538, "low": 0.1526, "close": 0.1526, "volume": 183558.6, "close_time": 1771693199999, "quote_volume": 28092.4839, "trades": 941, "taker_buy_base": 91232.5, "taker_buy_quote": 13969.46332 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1509, "close": 0.1515, "volume": 177234.2, "close_time": 1771696799999, "quote_volume": 26875.84594, "trades": 825, "taker_buy_base": 69081.8, "taker_buy_quote": 10475.7763 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1515, "high": 0.152, "low": 0.1511, "close": 0.1516, "volume": 131111.0, "close_time": 1771700399999, "quote_volume": 19859.59296, "trades": 587, "taker_buy_base": 40311.6, "taker_buy_quote": 6111.93872 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1517, "high": 0.1538, "low": 0.1515, "close": 0.1517, "volume": 193662.3, "close_time": 1771703999999, "quote_volume": 29561.71533, "trades": 930, "taker_buy_base": 97011.3, "taker_buy_quote": 14825.64175 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1517, "high": 0.1536, "low": 0.1516, "close": 0.1527, "volume": 157289.5, "close_time": 1771707599999, "quote_volume": 24057.54314, "trades": 788, "taker_buy_base": 91852.3, "taker_buy_quote": 14047.77269 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1528, "high": 0.1531, "low": 0.1522, "close": 0.153, "volume": 100349.8, "close_time": 1771711199999, "quote_volume": 15324.19808, "trades": 848, "taker_buy_base": 47575.9, "taker_buy_quote": 7268.13422 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.153, "high": 0.1533, "low": 0.1509, "close": 0.1516, "volume": 250172.5, "close_time": 1771714799999, "quote_volume": 38004.44648, "trades": 1010, "taker_buy_base": 66403.5, "taker_buy_quote": 10083.06171 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1516, "high": 0.1536, "low": 0.151, "close": 0.152, "volume": 580283.1, "close_time": 1771718399999, "quote_volume": 88407.71994, "trades": 2128, "taker_buy_base": 355887.6, "taker_buy_quote": 54254.06186 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.152, "high": 0.152, "low": 0.1491, "close": 0.1504, "volume": 536256.4, "close_time": 1771721999999, "quote_volume": 80710.03928, "trades": 2827, "taker_buy_base": 258464.9, "taker_buy_quote": 38942.71054 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1504, "high": 0.1518, "low": 0.1503, "close": 0.1514, "volume": 114698.5, "close_time": 1771725599999, "quote_volume": 17340.07216, "trades": 1416, "taker_buy_base": 64263.2, "taker_buy_quote": 9718.26895 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1516, "high": 0.1523, "low": 0.1503, "close": 0.1506, "volume": 215196.4, "close_time": 1771729199999, "quote_volume": 32534.30133, "trades": 1854, "taker_buy_base": 70410.0, "taker_buy_quote": 10658.86308 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1505, "high": 0.1517, "low": 0.1492, "close": 0.1516, "volume": 356935.2, "close_time": 1771732799999, "quote_volume": 53670.12815, "trades": 2105, "taker_buy_base": 162615.6, "taker_buy_quote": 24465.98918 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1516, "high": 0.1519, "low": 0.1503, "close": 0.151, "volume": 192148.9, "close_time": 1771736399999, "quote_volume": 29031.52974, "trades": 1538, "taker_buy_base": 84324.3, "taker_buy_quote": 12749.11576 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.151, "high": 0.1523, "low": 0.1506, "close": 0.1513, "volume": 225156.9, "close_time": 1771739999999, "quote_volume": 34067.39911, "trades": 844, "taker_buy_base": 84497.6, "taker_buy_quote": 12789.97604 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1513, "high": 0.152, "low": 0.1506, "close": 0.1517, "volume": 228064.5, "close_time": 1771743599999, "quote_volume": 34541.04332, "trades": 457, "taker_buy_base": 55660.9, "taker_buy_quote": 8430.80882 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1517, "high": 0.1523, "low": 0.1511, "close": 0.1514, "volume": 84450.3, "close_time": 1771747199999, "quote_volume": 12825.52347, "trades": 305, "taker_buy_base": 25574.5, "taker_buy_quote": 3885.56599 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1513, "high": 0.1519, "low": 0.1504, "close": 0.1507, "volume": 195688.3, "close_time": 1771750799999, "quote_volume": 29566.00205, "trades": 934, "taker_buy_base": 73737.6, "taker_buy_quote": 11148.7108 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1506, "high": 0.1511, "low": 0.1497, "close": 0.1509, "volume": 141034.0, "close_time": 1771754399999, "quote_volume": 21206.65749, "trades": 795, "taker_buy_base": 56407.6, "taker_buy_quote": 8487.09425 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1508, "high": 0.1515, "low": 0.1506, "close": 0.1514, "volume": 106906.0, "close_time": 1771757999999, "quote_volume": 16158.077, "trades": 607, "taker_buy_base": 41338.5, "taker_buy_quote": 6249.74271 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1509, "close": 0.1513, "volume": 50789.4, "close_time": 1771761599999, "quote_volume": 7683.75074, "trades": 339, "taker_buy_base": 26094.1, "taker_buy_quote": 3948.8672 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1486, "close": 0.1493, "volume": 214415.3, "close_time": 1771765199999, "quote_volume": 32035.40359, "trades": 1024, "taker_buy_base": 104623.0, "taker_buy_quote": 15641.02078 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1494, "high": 0.1503, "low": 0.1485, "close": 0.1489, "volume": 159787.3, "close_time": 1771768799999, "quote_volume": 23844.05958, "trades": 792, "taker_buy_base": 87499.8, "taker_buy_quote": 13063.58087 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.149, "high": 0.1515, "low": 0.1489, "close": 0.1506, "volume": 578384.5, "close_time": 1771772399999, "quote_volume": 87020.09177, "trades": 1475, "taker_buy_base": 429155.2, "taker_buy_quote": 64572.11903 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1492, "close": 0.1506, "volume": 302668.7, "close_time": 1771775999999, "quote_volume": 45481.62446, "trades": 864, "taker_buy_base": 176924.3, "taker_buy_quote": 26572.64553 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1505, "high": 0.1507, "low": 0.15, "close": 0.1504, "volume": 115162.0, "close_time": 1771779599999, "quote_volume": 17319.62781, "trades": 442, "taker_buy_base": 77981.7, "taker_buy_quote": 11731.11824 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1504, "high": 0.1506, "low": 0.1493, "close": 0.1501, "volume": 96001.7, "close_time": 1771783199999, "quote_volume": 14396.12337, "trades": 549, "taker_buy_base": 35268.0, "taker_buy_quote": 5289.52027 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1501, "high": 0.1502, "low": 0.1485, "close": 0.149, "volume": 187733.5, "close_time": 1771786799999, "quote_volume": 27978.0855, "trades": 537, "taker_buy_base": 52948.8, "taker_buy_quote": 7897.55595 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.149, "high": 0.1496, "low": 0.1489, "close": 0.1492, "volume": 172697.2, "close_time": 1771790399999, "quote_volume": 25777.90772, "trades": 622, "taker_buy_base": 124499.2, "taker_buy_quote": 18585.05809 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1493, "high": 0.1511, "low": 0.1485, "close": 0.1507, "volume": 526063.7, "close_time": 1771793999999, "quote_volume": 78884.99582, "trades": 1854, "taker_buy_base": 344635.8, "taker_buy_quote": 51702.09066 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1507, "high": 0.1516, "low": 0.1493, "close": 0.1494, "volume": 383158.2, "close_time": 1771797599999, "quote_volume": 57735.71126, "trades": 1948, "taker_buy_base": 192776.8, "taker_buy_quote": 29073.55439 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1494, "high": 0.1504, "low": 0.149, "close": 0.1504, "volume": 72447.0, "close_time": 1771801199999, "quote_volume": 10830.62294, "trades": 504, "taker_buy_base": 25869.8, "taker_buy_quote": 3866.56875 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1502, "high": 0.1504, "low": 0.149, "close": 0.1498, "volume": 170272.9, "close_time": 1771804799999, "quote_volume": 25475.95378, "trades": 547, "taker_buy_base": 79053.3, "taker_buy_quote": 11822.30281 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1473, "close": 0.1473, "volume": 555309.4, "close_time": 1771808399999, "quote_volume": 82991.4703, "trades": 1106, "taker_buy_base": 321117.8, "taker_buy_quote": 48075.6524 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1408, "close": 0.141, "volume": 1362916.7, "close_time": 1771811999999, "quote_volume": 195297.82402, "trades": 3998, "taker_buy_base": 646459.0, "taker_buy_quote": 92732.55121 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1409, "high": 0.1451, "low": 0.1408, "close": 0.1441, "volume": 774797.4, "close_time": 1771815599999, "quote_volume": 111137.11649, "trades": 1441, "taker_buy_base": 471917.4, "taker_buy_quote": 67707.8022 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.144, "high": 0.1453, "low": 0.1437, "close": 0.1443, "volume": 138653.7, "close_time": 1771819199999, "quote_volume": 20021.75389, "trades": 496, "taker_buy_base": 79536.0, "taker_buy_quote": 11488.61409 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1421, "close": 0.1431, "volume": 406683.6, "close_time": 1771822799999, "quote_volume": 58195.84433, "trades": 715, "taker_buy_base": 237731.9, "taker_buy_quote": 33993.34217 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1431, "high": 0.1444, "low": 0.1426, "close": 0.1432, "volume": 171691.9, "close_time": 1771826399999, "quote_volume": 24649.20142, "trades": 558, "taker_buy_base": 83950.8, "taker_buy_quote": 12058.86705 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1431, "high": 0.1464, "low": 0.1429, "close": 0.1462, "volume": 187356.9, "close_time": 1771829999999, "quote_volume": 27135.55873, "trades": 655, "taker_buy_base": 100088.1, "taker_buy_quote": 14492.82496 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1446, "close": 0.146, "volume": 312549.2, "close_time": 1771833599999, "quote_volume": 45410.52661, "trades": 706, "taker_buy_base": 146859.3, "taker_buy_quote": 21338.66499 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1459, "high": 0.146, "low": 0.1449, "close": 0.1454, "volume": 34878.2, "close_time": 1771837199999, "quote_volume": 5077.94988, "trades": 205, "taker_buy_base": 19488.9, "taker_buy_quote": 2838.85646 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1455, "high": 0.1474, "low": 0.1448, "close": 0.1474, "volume": 87182.2, "close_time": 1771840799999, "quote_volume": 12750.08934, "trades": 354, "taker_buy_base": 58192.6, "taker_buy_quote": 8502.35616 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1475, "high": 0.1482, "low": 0.147, "close": 0.1472, "volume": 90195.6, "close_time": 1771844399999, "quote_volume": 13310.34377, "trades": 256, "taker_buy_base": 45373.2, "taker_buy_quote": 6692.56239 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1472, "high": 0.1488, "low": 0.1471, "close": 0.1479, "volume": 179719.5, "close_time": 1771847999999, "quote_volume": 26611.10045, "trades": 454, "taker_buy_base": 77027.7, "taker_buy_quote": 11400.76059 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1478, "high": 0.149, "low": 0.1477, "close": 0.1483, "volume": 73139.9, "close_time": 1771851599999, "quote_volume": 10851.95705, "trades": 242, "taker_buy_base": 35747.6, "taker_buy_quote": 5305.87845 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1483, "high": 0.1487, "low": 0.1465, "close": 0.1468, "volume": 259444.8, "close_time": 1771855199999, "quote_volume": 38219.57339, "trades": 575, "taker_buy_base": 113227.7, "taker_buy_quote": 16691.75039 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1469, "high": 0.147, "low": 0.1452, "close": 0.1462, "volume": 128474.7, "close_time": 1771858799999, "quote_volume": 18775.14308, "trades": 646, "taker_buy_base": 79922.0, "taker_buy_quote": 11686.18831 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1463, "high": 0.1469, "low": 0.1448, "close": 0.1451, "volume": 189690.5, "close_time": 1771862399999, "quote_volume": 27673.90282, "trades": 636, "taker_buy_base": 92897.4, "taker_buy_quote": 13577.37824 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1451, "high": 0.1459, "low": 0.1443, "close": 0.1452, "volume": 182820.8, "close_time": 1771865999999, "quote_volume": 26522.41199, "trades": 539, "taker_buy_base": 119141.9, "taker_buy_quote": 17286.19428 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1452, "high": 0.1457, "low": 0.1431, "close": 0.1447, "volume": 215843.1, "close_time": 1771869599999, "quote_volume": 31097.60629, "trades": 564, "taker_buy_base": 128822.8, "taker_buy_quote": 18564.3756 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1446, "high": 0.1456, "low": 0.144, "close": 0.1446, "volume": 74216.8, "close_time": 1771873199999, "quote_volume": 10745.36513, "trades": 311, "taker_buy_base": 35290.6, "taker_buy_quote": 5116.07775 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1446, "high": 0.1449, "low": 0.1438, "close": 0.144, "volume": 38230.8, "close_time": 1771876799999, "quote_volume": 5513.8883, "trades": 229, "taker_buy_base": 20326.7, "taker_buy_quote": 2932.29331 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.144, "high": 0.1445, "low": 0.1425, "close": 0.1439, "volume": 299309.6, "close_time": 1771880399999, "quote_volume": 42897.85777, "trades": 668, "taker_buy_base": 172061.0, "taker_buy_quote": 24675.28697 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1439, "high": 0.1445, "low": 0.1433, "close": 0.144, "volume": 262994.1, "close_time": 1771883999999, "quote_volume": 37866.834, "trades": 580, "taker_buy_base": 121203.4, "taker_buy_quote": 17463.86344 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.144, "high": 0.1453, "low": 0.144, "close": 0.1449, "volume": 98379.3, "close_time": 1771887599999, "quote_volume": 14237.93859, "trades": 319, "taker_buy_base": 62567.8, "taker_buy_quote": 9059.41084 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1449, "high": 0.1453, "low": 0.1437, "close": 0.1439, "volume": 34879.2, "close_time": 1771891199999, "quote_volume": 5045.00182, "trades": 128, "taker_buy_base": 19185.4, "taker_buy_quote": 2777.43151 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1439, "high": 0.1451, "low": 0.1435, "close": 0.1448, "volume": 84523.1, "close_time": 1771894799999, "quote_volume": 12192.92994, "trades": 366, "taker_buy_base": 42546.1, "taker_buy_quote": 6138.27963 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1447, "high": 0.1477, "low": 0.1408, "close": 0.1461, "volume": 943709.0, "close_time": 1771898399999, "quote_volume": 136623.64675, "trades": 2497, "taker_buy_base": 495344.6, "taker_buy_quote": 71754.41998 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1462, "high": 0.1468, "low": 0.1448, "close": 0.1451, "volume": 211068.3, "close_time": 1771901999999, "quote_volume": 30789.42349, "trades": 553, "taker_buy_base": 92272.6, "taker_buy_quote": 13467.92148 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1433, "close": 0.1441, "volume": 169795.3, "close_time": 1771905599999, "quote_volume": 24448.35375, "trades": 671, "taker_buy_base": 76207.1, "taker_buy_quote": 10980.51034 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1442, "high": 0.1451, "low": 0.1427, "close": 0.1446, "volume": 247234.4, "close_time": 1771909199999, "quote_volume": 35564.68982, "trades": 768, "taker_buy_base": 135975.4, "taker_buy_quote": 19571.48862 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1446, "high": 0.1448, "low": 0.1432, "close": 0.1441, "volume": 207429.9, "close_time": 1771912799999, "quote_volume": 29876.96225, "trades": 771, "taker_buy_base": 97382.1, "taker_buy_quote": 14022.59817 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1441, "high": 0.1446, "low": 0.1429, "close": 0.143, "volume": 150633.0, "close_time": 1771916399999, "quote_volume": 21699.75556, "trades": 562, "taker_buy_base": 74790.5, "taker_buy_quote": 10781.12878 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.143, "high": 0.1451, "low": 0.1429, "close": 0.1445, "volume": 185275.6, "close_time": 1771919999999, "quote_volume": 26657.49912, "trades": 672, "taker_buy_base": 129476.8, "taker_buy_quote": 18633.36798 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1445, "high": 0.1446, "low": 0.1429, "close": 0.1437, "volume": 239892.1, "close_time": 1771923599999, "quote_volume": 34538.36232, "trades": 762, "taker_buy_base": 97604.1, "taker_buy_quote": 14055.72676 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1428, "close": 0.143, "volume": 125429.6, "close_time": 1771927199999, "quote_volume": 17968.98234, "trades": 598, "taker_buy_base": 56250.4, "taker_buy_quote": 8061.05674 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.143, "high": 0.1438, "low": 0.1428, "close": 0.1435, "volume": 130754.6, "close_time": 1771930799999, "quote_volume": 18734.06545, "trades": 449, "taker_buy_base": 61898.7, "taker_buy_quote": 8872.42794 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1435, "high": 0.1436, "low": 0.143, "close": 0.1433, "volume": 79324.5, "close_time": 1771934399999, "quote_volume": 11364.81778, "trades": 258, "taker_buy_base": 38699.7, "taker_buy_quote": 5545.38363 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1433, "high": 0.1443, "low": 0.143, "close": 0.1438, "volume": 65785.3, "close_time": 1771937999999, "quote_volume": 9456.03003, "trades": 255, "taker_buy_base": 35460.1, "taker_buy_quote": 5099.17036 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1439, "high": 0.145, "low": 0.1424, "close": 0.1443, "volume": 519057.6, "close_time": 1771941599999, "quote_volume": 74740.04226, "trades": 1440, "taker_buy_base": 296959.0, "taker_buy_quote": 42773.94139 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1442, "high": 0.1471, "low": 0.1431, "close": 0.1464, "volume": 609579.3, "close_time": 1771945199999, "quote_volume": 88458.49367, "trades": 1641, "taker_buy_base": 362132.3, "taker_buy_quote": 52613.65555 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1465, "high": 0.1509, "low": 0.1464, "close": 0.1479, "volume": 851334.0, "close_time": 1771948799999, "quote_volume": 126662.54648, "trades": 3307, "taker_buy_base": 547605.9, "taker_buy_quote": 81512.22734 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1479, "high": 0.1483, "low": 0.1464, "close": 0.1477, "volume": 499211.0, "close_time": 1771952399999, "quote_volume": 73587.36162, "trades": 2985, "taker_buy_base": 257696.9, "taker_buy_quote": 37987.03213 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1478, "high": 0.1479, "low": 0.1458, "close": 0.1461, "volume": 282528.7, "close_time": 1771955999999, "quote_volume": 41451.92991, "trades": 1868, "taker_buy_base": 107055.5, "taker_buy_quote": 15724.35575 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1461, "high": 0.1481, "low": 0.1461, "close": 0.1479, "volume": 213226.4, "close_time": 1771959599999, "quote_volume": 31378.48791, "trades": 1459, "taker_buy_base": 95473.0, "taker_buy_quote": 14061.97715 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.148, "high": 0.1488, "low": 0.1473, "close": 0.148, "volume": 148670.7, "close_time": 1771963199999, "quote_volume": 21988.90083, "trades": 1025, "taker_buy_base": 67052.2, "taker_buy_quote": 9924.03324 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1474, "close": 0.1476, "volume": 138936.4, "close_time": 1771966799999, "quote_volume": 20553.56528, "trades": 975, "taker_buy_base": 51113.7, "taker_buy_quote": 7565.43897 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1477, "high": 0.149, "low": 0.1463, "close": 0.1474, "volume": 1555469.8, "close_time": 1771970399999, "quote_volume": 229989.11425, "trades": 3004, "taker_buy_base": 709250.9, "taker_buy_quote": 104908.70126 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1476, "high": 0.1478, "low": 0.1462, "close": 0.1473, "volume": 643527.1, "close_time": 1771973999999, "quote_volume": 94598.79611, "trades": 2728, "taker_buy_base": 266533.1, "taker_buy_quote": 39195.10527 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1474, "high": 0.1475, "low": 0.1464, "close": 0.1472, "volume": 218296.9, "close_time": 1771977599999, "quote_volume": 32090.30604, "trades": 1248, "taker_buy_base": 68124.3, "taker_buy_quote": 10022.13261 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1472, "high": 0.1541, "low": 0.1471, "close": 0.1526, "volume": 2153954.7, "close_time": 1771981199999, "quote_volume": 325183.0303, "trades": 5111, "taker_buy_base": 1176594.5, "taker_buy_quote": 177698.04805 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1525, "high": 0.1546, "low": 0.1496, "close": 0.1512, "volume": 2163742.3, "close_time": 1771984799999, "quote_volume": 328674.89477, "trades": 4469, "taker_buy_base": 778111.7, "taker_buy_quote": 118350.55651 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1512, "high": 0.1529, "low": 0.1498, "close": 0.1501, "volume": 479549.7, "close_time": 1771988399999, "quote_volume": 72588.93089, "trades": 1351, "taker_buy_base": 180832.9, "taker_buy_quote": 27400.01791 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1501, "high": 0.1513, "low": 0.1496, "close": 0.151, "volume": 430665.6, "close_time": 1771991999999, "quote_volume": 64840.57813, "trades": 878, "taker_buy_base": 219106.0, "taker_buy_quote": 32981.44771 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1509, "high": 0.1519, "low": 0.1503, "close": 0.1517, "volume": 304970.6, "close_time": 1771995599999, "quote_volume": 46107.19209, "trades": 978, "taker_buy_base": 158372.2, "taker_buy_quote": 23953.92104 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1517, "high": 0.1518, "low": 0.1498, "close": 0.1499, "volume": 508482.1, "close_time": 1771999199999, "quote_volume": 76686.86694, "trades": 1497, "taker_buy_base": 201830.5, "taker_buy_quote": 30436.64468 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1499, "high": 0.1507, "low": 0.1498, "close": 0.1501, "volume": 309286.6, "close_time": 1772002799999, "quote_volume": 46460.39001, "trades": 858, "taker_buy_base": 134871.1, "taker_buy_quote": 20272.36888 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1502, "high": 0.1529, "low": 0.1499, "close": 0.1521, "volume": 334986.3, "close_time": 1772006399999, "quote_volume": 50726.03973, "trades": 943, "taker_buy_base": 205446.9, "taker_buy_quote": 31127.52243 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.152, "high": 0.1521, "low": 0.1507, "close": 0.1507, "volume": 235456.4, "close_time": 1772009999999, "quote_volume": 35597.34983, "trades": 625, "taker_buy_base": 108059.0, "taker_buy_quote": 16340.26897 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1508, "high": 0.1511, "low": 0.1501, "close": 0.1503, "volume": 207718.4, "close_time": 1772013599999, "quote_volume": 31275.83916, "trades": 527, "taker_buy_base": 65594.9, "taker_buy_quote": 9884.14653 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1504, "high": 0.1532, "low": 0.1503, "close": 0.1525, "volume": 670375.3, "close_time": 1772017199999, "quote_volume": 101895.0789, "trades": 1615, "taker_buy_base": 370747.9, "taker_buy_quote": 56383.7128 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1525, "high": 0.1529, "low": 0.1514, "close": 0.1526, "volume": 698006.3, "close_time": 1772020799999, "quote_volume": 106294.93527, "trades": 3427, "taker_buy_base": 358616.9, "taker_buy_quote": 54619.80187 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1519, "close": 0.1533, "volume": 387157.2, "close_time": 1772024399999, "quote_volume": 59022.74525, "trades": 1843, "taker_buy_base": 153351.7, "taker_buy_quote": 23387.21986 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1524, "close": 0.1525, "volume": 376639.7, "close_time": 1772027999999, "quote_volume": 57680.70396, "trades": 997, "taker_buy_base": 150804.3, "taker_buy_quote": 23106.97122 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1526, "high": 0.1537, "low": 0.1521, "close": 0.1537, "volume": 317524.7, "close_time": 1772031599999, "quote_volume": 48474.38808, "trades": 811, "taker_buy_base": 90810.0, "taker_buy_quote": 13880.92925 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1537, "high": 0.155, "low": 0.1531, "close": 0.1547, "volume": 365600.5, "close_time": 1772035199999, "quote_volume": 56348.59588, "trades": 1618, "taker_buy_base": 206902.4, "taker_buy_quote": 31897.51679 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1549, "high": 0.1558, "low": 0.1547, "close": 0.1551, "volume": 284609.2, "close_time": 1772038799999, "quote_volume": 44158.88715, "trades": 854, "taker_buy_base": 109466.0, "taker_buy_quote": 16990.92076 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1546, "close": 0.1549, "volume": 124295.3, "close_time": 1772042399999, "quote_volume": 19271.15489, "trades": 509, "taker_buy_base": 55357.3, "taker_buy_quote": 8584.37142 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1549, "high": 0.1559, "low": 0.1541, "close": 0.1548, "volume": 782596.2, "close_time": 1772045999999, "quote_volume": 121259.56395, "trades": 3858, "taker_buy_base": 374510.8, "taker_buy_quote": 58079.39616 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1549, "high": 0.155, "low": 0.1533, "close": 0.1548, "volume": 457317.4, "close_time": 1772049599999, "quote_volume": 70533.62675, "trades": 2592, "taker_buy_base": 145500.3, "taker_buy_quote": 22469.40287 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1547, "high": 0.1548, "low": 0.1536, "close": 0.1541, "volume": 203603.4, "close_time": 1772053199999, "quote_volume": 31376.41488, "trades": 1016, "taker_buy_base": 120008.9, "taker_buy_quote": 18490.02225 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1541, "high": 0.155, "low": 0.1528, "close": 0.1548, "volume": 314067.0, "close_time": 1772056799999, "quote_volume": 48323.13222, "trades": 1113, "taker_buy_base": 155323.4, "taker_buy_quote": 23902.88096 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1548, "high": 0.1552, "low": 0.1538, "close": 0.1542, "volume": 191108.1, "close_time": 1772060399999, "quote_volume": 29519.24531, "trades": 609, "taker_buy_base": 80122.2, "taker_buy_quote": 12380.93886 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1543, "high": 0.1547, "low": 0.152, "close": 0.1533, "volume": 323503.8, "close_time": 1772063999999, "quote_volume": 49481.14888, "trades": 881, "taker_buy_base": 155095.8, "taker_buy_quote": 23728.45915 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1532, "high": 0.1535, "low": 0.1504, "close": 0.1512, "volume": 435063.2, "close_time": 1772067599999, "quote_volume": 66012.25324, "trades": 1265, "taker_buy_base": 178000.8, "taker_buy_quote": 27036.62084 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1511, "high": 0.1518, "low": 0.1505, "close": 0.1514, "volume": 196953.2, "close_time": 1772071199999, "quote_volume": 29780.12849, "trades": 679, "taker_buy_base": 75435.5, "taker_buy_quote": 11411.40726 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1498, "close": 0.1513, "volume": 274059.1, "close_time": 1772074799999, "quote_volume": 41298.03425, "trades": 898, "taker_buy_base": 119810.9, "taker_buy_quote": 18062.99125 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1485, "close": 0.1497, "volume": 535048.6, "close_time": 1772078399999, "quote_volume": 80322.23062, "trades": 1575, "taker_buy_base": 220069.4, "taker_buy_quote": 33038.9546 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1498, "close": 0.15, "volume": 168829.6, "close_time": 1772081999999, "quote_volume": 25399.03169, "trades": 515, "taker_buy_base": 90992.8, "taker_buy_quote": 13694.5585 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.15, "high": 0.15, "low": 0.1483, "close": 0.1489, "volume": 183476.3, "close_time": 1772085599999, "quote_volume": 27317.05175, "trades": 440, "taker_buy_base": 79576.2, "taker_buy_quote": 11855.67445 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1489, "high": 0.1497, "low": 0.1487, "close": 0.1496, "volume": 119954.0, "close_time": 1772089199999, "quote_volume": 17928.95156, "trades": 273, "taker_buy_base": 80036.0, "taker_buy_quote": 11967.96649 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1496, "high": 0.1503, "low": 0.1494, "close": 0.1496, "volume": 59416.1, "close_time": 1772092799999, "quote_volume": 8898.45595, "trades": 210, "taker_buy_base": 28576.0, "taker_buy_quote": 4281.35744 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1497, "high": 0.1504, "low": 0.1491, "close": 0.1498, "volume": 265213.7, "close_time": 1772096399999, "quote_volume": 39719.0762, "trades": 718, "taker_buy_base": 130482.5, "taker_buy_quote": 19555.4564 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1496, "high": 0.1519, "low": 0.1496, "close": 0.1504, "volume": 268946.8, "close_time": 1772099999999, "quote_volume": 40564.36382, "trades": 765, "taker_buy_base": 164773.6, "taker_buy_quote": 24851.66252 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1504, "high": 0.1507, "low": 0.1492, "close": 0.1497, "volume": 168852.6, "close_time": 1772103599999, "quote_volume": 25299.78268, "trades": 391, "taker_buy_base": 80496.3, "taker_buy_quote": 12064.60077 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1497, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 116388.8, "close_time": 1772107199999, "quote_volume": 17406.48863, "trades": 397, "taker_buy_base": 32354.0, "taker_buy_quote": 4840.0182 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.149, "high": 0.1502, "low": 0.1486, "close": 0.1502, "volume": 100509.1, "close_time": 1772110799999, "quote_volume": 14998.93039, "trades": 352, "taker_buy_base": 51835.9, "taker_buy_quote": 7738.3215 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1503, "high": 0.1507, "low": 0.1496, "close": 0.1497, "volume": 56442.3, "close_time": 1772114399999, "quote_volume": 8480.40858, "trades": 206, "taker_buy_base": 17465.3, "taker_buy_quote": 2623.32236 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1497, "high": 0.1502, "low": 0.1488, "close": 0.1496, "volume": 114697.1, "close_time": 1772117999999, "quote_volume": 17147.85878, "trades": 439, "taker_buy_base": 58787.0, "taker_buy_quote": 8786.84802 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1475, "close": 0.1499, "volume": 433574.6, "close_time": 1772121599999, "quote_volume": 64492.01674, "trades": 985, "taker_buy_base": 229377.0, "taker_buy_quote": 34137.31595 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.15, "high": 0.1505, "low": 0.1461, "close": 0.1466, "volume": 432278.2, "close_time": 1772125199999, "quote_volume": 64039.18062, "trades": 1189, "taker_buy_base": 186979.2, "taker_buy_quote": 27699.4392 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1465, "high": 0.149, "low": 0.1465, "close": 0.1485, "volume": 170982.5, "close_time": 1772128799999, "quote_volume": 25324.78435, "trades": 519, "taker_buy_base": 106918.5, "taker_buy_quote": 15839.43665 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1486, "high": 0.1516, "low": 0.1478, "close": 0.1507, "volume": 722891.7, "close_time": 1772132399999, "quote_volume": 108701.53536, "trades": 922, "taker_buy_base": 339692.5, "taker_buy_quote": 51049.62873 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1506, "high": 0.1533, "low": 0.1505, "close": 0.1519, "volume": 355623.2, "close_time": 1772135999999, "quote_volume": 54024.35209, "trades": 833, "taker_buy_base": 214675.8, "taker_buy_quote": 32626.04222 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1518, "high": 0.152, "low": 0.1494, "close": 0.1504, "volume": 681412.5, "close_time": 1772139599999, "quote_volume": 102518.083, "trades": 1061, "taker_buy_base": 206961.2, "taker_buy_quote": 31137.43303 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1503, "high": 0.1508, "low": 0.1499, "close": 0.1505, "volume": 92623.9, "close_time": 1772143199999, "quote_volume": 13939.02045, "trades": 373, "taker_buy_base": 42222.6, "taker_buy_quote": 6356.74192 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1505, "high": 0.151, "low": 0.1502, "close": 0.1508, "volume": 159026.8, "close_time": 1772146799999, "quote_volume": 23952.40167, "trades": 421, "taker_buy_base": 91255.8, "taker_buy_quote": 13752.99809 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1507, "high": 0.1513, "low": 0.1502, "close": 0.1503, "volume": 108462.5, "close_time": 1772150399999, "quote_volume": 16349.02922, "trades": 328, "taker_buy_base": 45204.0, "taker_buy_quote": 6813.02036 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1504, "high": 0.1527, "low": 0.1503, "close": 0.1514, "volume": 436679.2, "close_time": 1772153999999, "quote_volume": 66267.80909, "trades": 1045, "taker_buy_base": 225113.5, "taker_buy_quote": 34175.67766 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1514, "high": 0.1537, "low": 0.1509, "close": 0.1529, "volume": 495916.2, "close_time": 1772157599999, "quote_volume": 75665.88951, "trades": 1209, "taker_buy_base": 327049.0, "taker_buy_quote": 49912.35649 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1528, "high": 0.155, "low": 0.1526, "close": 0.1547, "volume": 246339.9, "close_time": 1772161199999, "quote_volume": 37948.48251, "trades": 839, "taker_buy_base": 142198.7, "taker_buy_quote": 21911.25365 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1546, "high": 0.1551, "low": 0.1523, "close": 0.1546, "volume": 576112.4, "close_time": 1772164799999, "quote_volume": 88345.63707, "trades": 1299, "taker_buy_base": 176425.3, "taker_buy_quote": 27113.64524 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1547, "high": 0.1555, "low": 0.1546, "close": 0.1552, "volume": 154974.8, "close_time": 1772168399999, "quote_volume": 24036.86194, "trades": 714, "taker_buy_base": 80930.3, "taker_buy_quote": 12558.80512 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1534, "close": 0.1544, "volume": 301562.3, "close_time": 1772171999999, "quote_volume": 46505.35547, "trades": 1224, "taker_buy_base": 141416.1, "taker_buy_quote": 21820.81731 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1543, "high": 0.1558, "low": 0.1541, "close": 0.1543, "volume": 479421.2, "close_time": 1772175599999, "quote_volume": 74353.08463, "trades": 1509, "taker_buy_base": 179010.1, "taker_buy_quote": 27757.45162 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1544, "high": 0.1573, "low": 0.1535, "close": 0.1564, "volume": 747340.7, "close_time": 1772179199999, "quote_volume": 116442.38543, "trades": 2134, "taker_buy_base": 370485.9, "taker_buy_quote": 57729.74435 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1564, "high": 0.1571, "low": 0.1547, "close": 0.1554, "volume": 555980.7, "close_time": 1772182799999, "quote_volume": 86626.34484, "trades": 1684, "taker_buy_base": 301700.9, "taker_buy_quote": 47012.5398 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1554, "high": 0.1573, "low": 0.1548, "close": 0.1554, "volume": 770013.4, "close_time": 1772186399999, "quote_volume": 120007.0737, "trades": 1865, "taker_buy_base": 412391.5, "taker_buy_quote": 64317.26923 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1553, "high": 0.1563, "low": 0.1539, "close": 0.1556, "volume": 738116.1, "close_time": 1772189999999, "quote_volume": 114643.99599, "trades": 1808, "taker_buy_base": 349100.9, "taker_buy_quote": 54232.05963 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1555, "high": 0.158, "low": 0.1543, "close": 0.1557, "volume": 1043007.2, "close_time": 1772193599999, "quote_volume": 162913.82844, "trades": 2634, "taker_buy_base": 616495.7, "taker_buy_quote": 96339.01689 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1557, "high": 0.1558, "low": 0.1533, "close": 0.1537, "volume": 495580.9, "close_time": 1772197199999, "quote_volume": 76523.56686, "trades": 1559, "taker_buy_base": 185769.7, "taker_buy_quote": 28709.02646 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1538, "high": 0.1555, "low": 0.1523, "close": 0.1531, "volume": 454485.5, "close_time": 1772200799999, "quote_volume": 69736.11785, "trades": 1467, "taker_buy_base": 174214.9, "taker_buy_quote": 26746.40223 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1531, "high": 0.1536, "low": 0.1513, "close": 0.1516, "volume": 288042.6, "close_time": 1772204399999, "quote_volume": 43834.4913, "trades": 1014, "taker_buy_base": 133897.5, "taker_buy_quote": 20390.63344 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1516, "high": 0.1532, "low": 0.1514, "close": 0.1529, "volume": 189794.9, "close_time": 1772207999999, "quote_volume": 28907.69672, "trades": 768, "taker_buy_base": 108935.0, "taker_buy_quote": 16598.04481 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1513, "close": 0.1514, "volume": 175199.1, "close_time": 1772211599999, "quote_volume": 26695.57234, "trades": 666, "taker_buy_base": 105054.5, "taker_buy_quote": 16019.23399 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1515, "high": 0.1527, "low": 0.1502, "close": 0.1526, "volume": 388414.6, "close_time": 1772215199999, "quote_volume": 58572.7235, "trades": 657, "taker_buy_base": 294677.1, "taker_buy_quote": 44412.69494 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1525, "high": 0.1525, "low": 0.1508, "close": 0.1508, "volume": 78217.7, "close_time": 1772218799999, "quote_volume": 11856.45004, "trades": 352, "taker_buy_base": 21977.3, "taker_buy_quote": 3334.28957 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1508, "high": 0.1514, "low": 0.1502, "close": 0.1509, "volume": 135780.3, "close_time": 1772222399999, "quote_volume": 20466.99229, "trades": 546, "taker_buy_base": 98258.5, "taker_buy_quote": 14813.8265 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1509, "high": 0.1514, "low": 0.1507, "close": 0.1508, "volume": 47867.7, "close_time": 1772225999999, "quote_volume": 7228.16225, "trades": 605, "taker_buy_base": 24105.5, "taker_buy_quote": 3640.65182 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1508, "high": 0.1511, "low": 0.1497, "close": 0.1505, "volume": 250581.5, "close_time": 1772229599999, "quote_volume": 37670.90444, "trades": 1680, "taker_buy_base": 130532.0, "taker_buy_quote": 19620.78925 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1505, "high": 0.1525, "low": 0.1489, "close": 0.1516, "volume": 596128.2, "close_time": 1772233199999, "quote_volume": 89903.55205, "trades": 3330, "taker_buy_base": 358440.4, "taker_buy_quote": 54095.77839 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1515, "high": 0.152, "low": 0.1499, "close": 0.1512, "volume": 787655.3, "close_time": 1772236799999, "quote_volume": 118805.44277, "trades": 5081, "taker_buy_base": 403486.9, "taker_buy_quote": 60872.92283 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1494, "close": 0.1502, "volume": 626902.5, "close_time": 1772240399999, "quote_volume": 94180.01354, "trades": 3436, "taker_buy_base": 238759.9, "taker_buy_quote": 35871.3055 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1503, "high": 0.1524, "low": 0.1498, "close": 0.15, "volume": 509481.5, "close_time": 1772243999999, "quote_volume": 76873.85049, "trades": 2769, "taker_buy_base": 265004.1, "taker_buy_quote": 40004.28868 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1501, "high": 0.152, "low": 0.1501, "close": 0.1509, "volume": 352334.8, "close_time": 1772247599999, "quote_volume": 53247.07076, "trades": 2194, "taker_buy_base": 195330.0, "taker_buy_quote": 29534.92505 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1509, "high": 0.1539, "low": 0.1509, "close": 0.1534, "volume": 522891.3, "close_time": 1772251199999, "quote_volume": 79671.07536, "trades": 1073, "taker_buy_base": 258992.4, "taker_buy_quote": 39444.46339 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1509, "close": 0.1518, "volume": 211428.2, "close_time": 1772254799999, "quote_volume": 32118.56968, "trades": 528, "taker_buy_base": 68781.5, "taker_buy_quote": 10443.32657 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1516, "high": 0.1533, "low": 0.1514, "close": 0.1517, "volume": 298513.9, "close_time": 1772258399999, "quote_volume": 45470.08473, "trades": 893, "taker_buy_base": 157776.2, "taker_buy_quote": 24043.4414 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1517, "high": 0.1524, "low": 0.1432, "close": 0.1436, "volume": 1418058.0, "close_time": 1772261999999, "quote_volume": 208348.1763, "trades": 3851, "taker_buy_base": 773601.7, "taker_buy_quote": 113644.98926 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1435, "high": 0.1475, "low": 0.1425, "close": 0.1456, "volume": 666517.8, "close_time": 1772265599999, "quote_volume": 96638.80382, "trades": 2291, "taker_buy_base": 404092.2, "taker_buy_quote": 58667.59861 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1455, "high": 0.1457, "low": 0.1437, "close": 0.1439, "volume": 257351.4, "close_time": 1772269199999, "quote_volume": 37214.56017, "trades": 1125, "taker_buy_base": 154766.4, "taker_buy_quote": 22392.61052 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1439, "high": 0.1449, "low": 0.1425, "close": 0.1431, "volume": 254727.5, "close_time": 1772272799999, "quote_volume": 36629.91638, "trades": 844, "taker_buy_base": 126162.6, "taker_buy_quote": 18156.8306 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1431, "high": 0.1432, "low": 0.1402, "close": 0.1412, "volume": 528214.3, "close_time": 1772276399999, "quote_volume": 74818.7116, "trades": 1236, "taker_buy_base": 203482.1, "taker_buy_quote": 28819.29875 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1411, "high": 0.1427, "low": 0.1408, "close": 0.1416, "volume": 224082.9, "close_time": 1772279999999, "quote_volume": 31781.95143, "trades": 490, "taker_buy_base": 164845.3, "taker_buy_quote": 23393.377 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1416, "high": 0.1423, "low": 0.141, "close": 0.1416, "volume": 138605.9, "close_time": 1772283599999, "quote_volume": 19649.78237, "trades": 291, "taker_buy_base": 73578.8, "taker_buy_quote": 10430.90518 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1417, "high": 0.1445, "low": 0.1409, "close": 0.1441, "volume": 493549.8, "close_time": 1772287199999, "quote_volume": 70616.37331, "trades": 1226, "taker_buy_base": 360152.0, "taker_buy_quote": 51564.99093 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1442, "high": 0.1449, "low": 0.1424, "close": 0.1428, "volume": 220234.2, "close_time": 1772290799999, "quote_volume": 31609.51956, "trades": 812, "taker_buy_base": 76060.8, "taker_buy_quote": 10930.25603 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1428, "high": 0.1444, "low": 0.1422, "close": 0.1433, "volume": 286680.4, "close_time": 1772294399999, "quote_volume": 41093.37821, "trades": 768, "taker_buy_base": 170628.3, "taker_buy_quote": 24461.15835 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1432, "high": 0.1436, "low": 0.1426, "close": 0.1434, "volume": 70052.2, "close_time": 1772297999999, "quote_volume": 10011.42433, "trades": 334, "taker_buy_base": 32132.1, "taker_buy_quote": 4592.49411 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1433, "high": 0.1443, "low": 0.1425, "close": 0.144, "volume": 138610.8, "close_time": 1772301599999, "quote_volume": 19834.39624, "trades": 345, "taker_buy_base": 67303.5, "taker_buy_quote": 9641.57787 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1439, "high": 0.147, "low": 0.1437, "close": 0.146, "volume": 125824.2, "close_time": 1772305199999, "quote_volume": 18367.4655, "trades": 447, "taker_buy_base": 66863.4, "taker_buy_quote": 9756.33858 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.146, "high": 0.1475, "low": 0.1451, "close": 0.1467, "volume": 149848.1, "close_time": 1772308799999, "quote_volume": 21922.49637, "trades": 944, "taker_buy_base": 62154.1, "taker_buy_quote": 9107.72113 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1467, "high": 0.1486, "low": 0.1463, "close": 0.1478, "volume": 141303.3, "close_time": 1772312399999, "quote_volume": 20854.42341, "trades": 798, "taker_buy_base": 40081.7, "taker_buy_quote": 5917.36509 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1479, "high": 0.148, "low": 0.1464, "close": 0.1469, "volume": 146855.6, "close_time": 1772315999999, "quote_volume": 21600.47095, "trades": 599, "taker_buy_base": 72249.6, "taker_buy_quote": 10628.62622 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1469, "high": 0.1502, "low": 0.1468, "close": 0.1491, "volume": 257885.1, "close_time": 1772319599999, "quote_volume": 38398.41302, "trades": 947, "taker_buy_base": 148271.1, "taker_buy_quote": 22058.79531 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1491, "high": 0.1492, "low": 0.1476, "close": 0.1482, "volume": 165124.8, "close_time": 1772323199999, "quote_volume": 24511.65775, "trades": 713, "taker_buy_base": 65774.2, "taker_buy_quote": 9769.37187 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1483, "high": 0.1484, "low": 0.1463, "close": 0.1473, "volume": 131746.4, "close_time": 1772326799999, "quote_volume": 19373.76732, "trades": 643, "taker_buy_base": 58642.1, "taker_buy_quote": 8618.80937 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1473, "high": 0.1499, "low": 0.1461, "close": 0.1488, "volume": 307497.8, "close_time": 1772330399999, "quote_volume": 45476.54557, "trades": 887, "taker_buy_base": 146316.8, "taker_buy_quote": 21674.82475 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1489, "high": 0.1507, "low": 0.1475, "close": 0.1496, "volume": 762457.4, "close_time": 1772333999999, "quote_volume": 113582.61816, "trades": 1947, "taker_buy_base": 234025.2, "taker_buy_quote": 34904.41327 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1497, "high": 0.1498, "low": 0.1483, "close": 0.1485, "volume": 152789.8, "close_time": 1772337599999, "quote_volume": 22741.56927, "trades": 489, "taker_buy_base": 43499.9, "taker_buy_quote": 6476.63181 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1486, "high": 0.149, "low": 0.1474, "close": 0.1488, "volume": 132793.2, "close_time": 1772341199999, "quote_volume": 19683.57157, "trades": 809, "taker_buy_base": 63425.1, "taker_buy_quote": 9400.71541 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1488, "high": 0.149, "low": 0.148, "close": 0.1482, "volume": 30328.2, "close_time": 1772344799999, "quote_volume": 4505.06833, "trades": 267, "taker_buy_base": 10084.5, "taker_buy_quote": 1497.08695 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1482, "high": 0.1482, "low": 0.147, "close": 0.1472, "volume": 112116.6, "close_time": 1772348399999, "quote_volume": 16526.56239, "trades": 550, "taker_buy_base": 54125.2, "taker_buy_quote": 7980.18274 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1472, "high": 0.1475, "low": 0.1463, "close": 0.147, "volume": 137303.4, "close_time": 1772351999999, "quote_volume": 20160.7374, "trades": 515, "taker_buy_base": 68614.0, "taker_buy_quote": 10076.83112 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1457, "close": 0.1459, "volume": 137203.8, "close_time": 1772355599999, "quote_volume": 20113.53273, "trades": 514, "taker_buy_base": 81399.1, "taker_buy_quote": 11936.80084 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1459, "high": 0.1467, "low": 0.1449, "close": 0.1452, "volume": 218248.1, "close_time": 1772359199999, "quote_volume": 31802.29832, "trades": 693, "taker_buy_base": 128533.2, "taker_buy_quote": 18724.65181 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1453, "high": 0.1464, "low": 0.1445, "close": 0.1464, "volume": 187965.4, "close_time": 1772362799999, "quote_volume": 27353.38564, "trades": 495, "taker_buy_base": 73695.5, "taker_buy_quote": 10729.99629 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1464, "high": 0.1472, "low": 0.1463, "close": 0.1465, "volume": 39149.3, "close_time": 1772366399999, "quote_volume": 5746.27539, "trades": 221, "taker_buy_base": 20466.9, "taker_buy_quote": 3005.84746 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1465, "high": 0.1465, "low": 0.1453, "close": 0.1456, "volume": 206314.9, "close_time": 1772369999999, "quote_volume": 30071.89855, "trades": 552, "taker_buy_base": 91230.8, "taker_buy_quote": 13306.09318 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1456, "high": 0.1488, "low": 0.1453, "close": 0.1479, "volume": 230242.3, "close_time": 1772373599999, "quote_volume": 33779.61349, "trades": 745, "taker_buy_base": 141777.5, "taker_buy_quote": 20811.01635 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.148, "high": 0.1483, "low": 0.1466, "close": 0.1472, "volume": 96177.8, "close_time": 1772377199999, "quote_volume": 14204.42161, "trades": 502, "taker_buy_base": 43971.7, "taker_buy_quote": 6496.28879 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1473, "high": 0.1474, "low": 0.1461, "close": 0.1461, "volume": 62545.9, "close_time": 1772380799999, "quote_volume": 9170.22321, "trades": 353, "taker_buy_base": 15420.2, "taker_buy_quote": 2265.24906 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1461, "high": 0.147, "low": 0.144, "close": 0.1448, "volume": 266735.4, "close_time": 1772384399999, "quote_volume": 38745.45261, "trades": 968, "taker_buy_base": 112171.5, "taker_buy_quote": 16301.09599 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1448, "high": 0.1449, "low": 0.1431, "close": 0.1434, "volume": 102565.9, "close_time": 1772387999999, "quote_volume": 14750.99534, "trades": 511, "taker_buy_base": 40780.2, "taker_buy_quote": 5864.44541 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1433, "high": 0.145, "low": 0.1433, "close": 0.144, "volume": 124383.5, "close_time": 1772391599999, "quote_volume": 17967.93379, "trades": 571, "taker_buy_base": 67896.7, "taker_buy_quote": 9805.97421 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1425, "close": 0.143, "volume": 379813.3, "close_time": 1772395199999, "quote_volume": 54318.32569, "trades": 845, "taker_buy_base": 122208.8, "taker_buy_quote": 17475.97903 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.143, "high": 0.143, "low": 0.1408, "close": 0.1414, "volume": 577971.4, "close_time": 1772398799999, "quote_volume": 81971.15916, "trades": 1553, "taker_buy_base": 223334.3, "taker_buy_quote": 31668.80749 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1413, "high": 0.1435, "low": 0.1413, "close": 0.143, "volume": 389073.2, "close_time": 1772402399999, "quote_volume": 55532.15349, "trades": 998, "taker_buy_base": 223430.2, "taker_buy_quote": 31909.29863 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1431, "high": 0.1455, "low": 0.143, "close": 0.1436, "volume": 392687.2, "close_time": 1772405999999, "quote_volume": 56665.30486, "trades": 1108, "taker_buy_base": 246423.8, "taker_buy_quote": 35554.95202 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1436, "high": 0.1449, "low": 0.143, "close": 0.1436, "volume": 220830.1, "close_time": 1772409599999, "quote_volume": 31722.95891, "trades": 749, "taker_buy_base": 75656.8, "taker_buy_quote": 10877.01465 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1436, "high": 0.1451, "low": 0.1435, "close": 0.1446, "volume": 126912.6, "close_time": 1772413199999, "quote_volume": 18304.01236, "trades": 461, "taker_buy_base": 66327.7, "taker_buy_quote": 9564.6756 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1445, "high": 0.1455, "low": 0.144, "close": 0.1443, "volume": 148362.0, "close_time": 1772416799999, "quote_volume": 21458.47572, "trades": 514, "taker_buy_base": 73541.7, "taker_buy_quote": 10650.254 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1444, "high": 0.1446, "low": 0.1426, "close": 0.1438, "volume": 232615.1, "close_time": 1772420399999, "quote_volume": 33433.00383, "trades": 795, "taker_buy_base": 92156.6, "taker_buy_quote": 13250.78056 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1438, "high": 0.1451, "low": 0.1434, "close": 0.1449, "volume": 95540.6, "close_time": 1772423999999, "quote_volume": 13754.87374, "trades": 302, "taker_buy_base": 32840.9, "taker_buy_quote": 4731.74749 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1449, "high": 0.1451, "low": 0.1442, "close": 0.1443, "volume": 41415.7, "close_time": 1772427599999, "quote_volume": 5990.26381, "trades": 166, "taker_buy_base": 12660.6, "taker_buy_quote": 1833.05836 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1443, "high": 0.145, "low": 0.1436, "close": 0.1443, "volume": 47567.7, "close_time": 1772431199999, "quote_volume": 6854.87848, "trades": 241, "taker_buy_base": 24328.6, "taker_buy_quote": 3505.91636 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1424, "close": 0.1427, "volume": 164619.7, "close_time": 1772434799999, "quote_volume": 23581.32693, "trades": 449, "taker_buy_base": 34980.2, "taker_buy_quote": 5015.47339 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1427, "high": 0.1427, "low": 0.141, "close": 0.1419, "volume": 206945.1, "close_time": 1772438399999, "quote_volume": 29345.57524, "trades": 641, "taker_buy_base": 70536.2, "taker_buy_quote": 10015.32663 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1419, "high": 0.1424, "low": 0.1405, "close": 0.1424, "volume": 187642.1, "close_time": 1772441999999, "quote_volume": 26522.03103, "trades": 521, "taker_buy_base": 70776.9, "taker_buy_quote": 10013.87634 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1423, "high": 0.1433, "low": 0.142, "close": 0.1426, "volume": 148450.5, "close_time": 1772445599999, "quote_volume": 21178.82867, "trades": 538, "taker_buy_base": 62265.8, "taker_buy_quote": 8883.46287 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1425, "high": 0.1433, "low": 0.1424, "close": 0.1427, "volume": 144208.6, "close_time": 1772449199999, "quote_volume": 20598.31581, "trades": 505, "taker_buy_base": 56570.1, "taker_buy_quote": 8084.80982 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1427, "high": 0.1428, "low": 0.142, "close": 0.1422, "volume": 138783.0, "close_time": 1772452799999, "quote_volume": 19765.22499, "trades": 616, "taker_buy_base": 74191.3, "taker_buy_quote": 10573.80776 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1422, "high": 0.1427, "low": 0.1416, "close": 0.1421, "volume": 100351.9, "close_time": 1772456399999, "quote_volume": 14269.5867, "trades": 317, "taker_buy_base": 62638.2, "taker_buy_quote": 8908.3145 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.142, "high": 0.1423, "low": 0.141, "close": 0.1414, "volume": 80774.4, "close_time": 1772459999999, "quote_volume": 11435.92834, "trades": 399, "taker_buy_base": 36614.6, "taker_buy_quote": 5188.38974 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1414, "high": 0.1444, "low": 0.1409, "close": 0.144, "volume": 267853.1, "close_time": 1772463599999, "quote_volume": 38057.84997, "trades": 1050, "taker_buy_base": 98149.0, "taker_buy_quote": 13988.53022 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.144, "high": 0.1471, "low": 0.1439, "close": 0.1469, "volume": 286359.4, "close_time": 1772467199999, "quote_volume": 41741.83646, "trades": 1469, "taker_buy_base": 159439.2, "taker_buy_quote": 23211.15829 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1469, "high": 0.1477, "low": 0.1455, "close": 0.1458, "volume": 493152.1, "close_time": 1772470799999, "quote_volume": 72272.34625, "trades": 2541, "taker_buy_base": 264617.1, "taker_buy_quote": 38797.02309 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1458, "high": 0.1459, "low": 0.143, "close": 0.1448, "volume": 761511.7, "close_time": 1772474399999, "quote_volume": 110111.33067, "trades": 3881, "taker_buy_base": 439988.0, "taker_buy_quote": 63641.7481 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1447, "high": 0.1472, "low": 0.1439, "close": 0.1469, "volume": 629690.6, "close_time": 1772477999999, "quote_volume": 91462.79427, "trades": 3154, "taker_buy_base": 408059.7, "taker_buy_quote": 59329.7705 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1469, "high": 0.1471, "low": 0.1441, "close": 0.1448, "volume": 1190167.7, "close_time": 1772481599999, "quote_volume": 172383.5382, "trades": 5686, "taker_buy_base": 615105.0, "taker_buy_quote": 89135.3771 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1447, "high": 0.1476, "low": 0.1432, "close": 0.1443, "volume": 1546646.4, "close_time": 1772485199999, "quote_volume": 224761.57456, "trades": 5030, "taker_buy_base": 790718.6, "taker_buy_quote": 115088.71497 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1434, "close": 0.1443, "volume": 305484.1, "close_time": 1772488799999, "quote_volume": 43990.1344, "trades": 1158, "taker_buy_base": 192719.1, "taker_buy_quote": 27765.93272 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1443, "high": 0.1452, "low": 0.1439, "close": 0.1444, "volume": 208961.4, "close_time": 1772492399999, "quote_volume": 30197.30305, "trades": 1076, "taker_buy_base": 129805.4, "taker_buy_quote": 18770.5245 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1444, "high": 0.1446, "low": 0.1425, "close": 0.1435, "volume": 260411.2, "close_time": 1772495999999, "quote_volume": 37351.31346, "trades": 1156, "taker_buy_base": 156981.0, "taker_buy_quote": 22521.94066 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1435, "high": 0.1437, "low": 0.1419, "close": 0.1436, "volume": 313573.7, "close_time": 1772499599999, "quote_volume": 44777.32104, "trades": 1093, "taker_buy_base": 198413.7, "taker_buy_quote": 28342.4846 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1436, "high": 0.1441, "low": 0.143, "close": 0.1439, "volume": 141994.4, "close_time": 1772503199999, "quote_volume": 20399.23505, "trades": 596, "taker_buy_base": 85199.2, "taker_buy_quote": 12242.01095 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.144, "high": 0.1447, "low": 0.1426, "close": 0.1434, "volume": 296228.4, "close_time": 1772506799999, "quote_volume": 42506.11706, "trades": 767, "taker_buy_base": 153259.1, "taker_buy_quote": 21999.37918 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1434, "high": 0.1436, "low": 0.1425, "close": 0.1434, "volume": 56911.8, "close_time": 1772510399999, "quote_volume": 8147.20301, "trades": 224, "taker_buy_base": 36233.1, "taker_buy_quote": 5186.01118 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1433, "high": 0.1438, "low": 0.1428, "close": 0.143, "volume": 46469.2, "close_time": 1772513999999, "quote_volume": 6658.15619, "trades": 179, "taker_buy_base": 21511.4, "taker_buy_quote": 3082.38728 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1431, "high": 0.1444, "low": 0.1428, "close": 0.1434, "volume": 137727.0, "close_time": 1772517599999, "quote_volume": 19763.77362, "trades": 373, "taker_buy_base": 53738.9, "taker_buy_quote": 7718.54655 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1434, "high": 0.1466, "low": 0.1434, "close": 0.146, "volume": 428411.2, "close_time": 1772521199999, "quote_volume": 62060.8772, "trades": 557, "taker_buy_base": 169763.9, "taker_buy_quote": 24641.6379 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1461, "high": 0.1474, "low": 0.1452, "close": 0.1463, "volume": 815676.9, "close_time": 1772524799999, "quote_volume": 119229.16025, "trades": 1554, "taker_buy_base": 349929.1, "taker_buy_quote": 51167.9607 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1464, "high": 0.1472, "low": 0.1433, "close": 0.1439, "volume": 583292.5, "close_time": 1772528399999, "quote_volume": 84690.17532, "trades": 1396, "taker_buy_base": 174373.5, "taker_buy_quote": 25364.85436 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1438, "high": 0.1449, "low": 0.1432, "close": 0.1437, "volume": 207416.8, "close_time": 1772531999999, "quote_volume": 29869.02611, "trades": 700, "taker_buy_base": 107344.4, "taker_buy_quote": 15458.17114 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1436, "high": 0.1441, "low": 0.1423, "close": 0.144, "volume": 381981.4, "close_time": 1772535599999, "quote_volume": 54759.98013, "trades": 921, "taker_buy_base": 155572.8, "taker_buy_quote": 22309.78001 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.144, "high": 0.1446, "low": 0.1431, "close": 0.1442, "volume": 414698.2, "close_time": 1772539199999, "quote_volume": 59721.1478, "trades": 1247, "taker_buy_base": 134535.2, "taker_buy_quote": 19382.81303 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1443, "high": 0.1461, "low": 0.1443, "close": 0.145, "volume": 190146.3, "close_time": 1772542799999, "quote_volume": 27569.38787, "trades": 611, "taker_buy_base": 101639.7, "taker_buy_quote": 14739.95199 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1451, "high": 0.1454, "low": 0.1442, "close": 0.1446, "volume": 176025.3, "close_time": 1772546399999, "quote_volume": 25461.3744, "trades": 353, "taker_buy_base": 40782.9, "taker_buy_quote": 5900.09279 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1447, "high": 0.1467, "low": 0.1436, "close": 0.1444, "volume": 394354.3, "close_time": 1772549999999, "quote_volume": 57332.47317, "trades": 1260, "taker_buy_base": 167646.1, "taker_buy_quote": 24402.88217 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1443, "high": 0.1456, "low": 0.1432, "close": 0.1452, "volume": 197045.6, "close_time": 1772553599999, "quote_volume": 28439.49727, "trades": 1065, "taker_buy_base": 85795.6, "taker_buy_quote": 12389.5141 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1453, "high": 0.1478, "low": 0.1448, "close": 0.1471, "volume": 301866.4, "close_time": 1772557199999, "quote_volume": 44305.62917, "trades": 830, "taker_buy_base": 124235.4, "taker_buy_quote": 18219.75993 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.147, "high": 0.1476, "low": 0.1456, "close": 0.1474, "volume": 101980.1, "close_time": 1772560799999, "quote_volume": 14942.6497, "trades": 509, "taker_buy_base": 58875.1, "taker_buy_quote": 8633.22348 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1474, "high": 0.1478, "low": 0.1464, "close": 0.1466, "volume": 161624.9, "close_time": 1772564399999, "quote_volume": 23798.34111, "trades": 558, "taker_buy_base": 55246.1, "taker_buy_quote": 8137.45853 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1466, "high": 0.1468, "low": 0.1456, "close": 0.1464, "volume": 170948.9, "close_time": 1772567999999, "quote_volume": 25004.97959, "trades": 448, "taker_buy_base": 46561.8, "taker_buy_quote": 6816.04527 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1464, "high": 0.1471, "low": 0.1457, "close": 0.1467, "volume": 89449.8, "close_time": 1772571599999, "quote_volume": 13112.98421, "trades": 435, "taker_buy_base": 56534.8, "taker_buy_quote": 8293.76158 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1467, "high": 0.147, "low": 0.1459, "close": 0.1466, "volume": 89580.2, "close_time": 1772575199999, "quote_volume": 13126.76281, "trades": 414, "taker_buy_base": 39177.3, "taker_buy_quote": 5743.39767 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1466, "high": 0.1475, "low": 0.1453, "close": 0.1459, "volume": 230120.9, "close_time": 1772578799999, "quote_volume": 33717.27144, "trades": 723, "taker_buy_base": 84965.7, "taker_buy_quote": 12461.16648 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1458, "high": 0.1465, "low": 0.1451, "close": 0.1452, "volume": 62938.1, "close_time": 1772582399999, "quote_volume": 9166.85899, "trades": 336, "taker_buy_base": 43564.2, "taker_buy_quote": 6343.72051 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1452, "high": 0.1461, "low": 0.1437, "close": 0.1444, "volume": 285676.2, "close_time": 1772585999999, "quote_volume": 41400.48111, "trades": 980, "taker_buy_base": 180353.9, "taker_buy_quote": 26163.44605 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1444, "high": 0.146, "low": 0.1443, "close": 0.145, "volume": 148198.1, "close_time": 1772589599999, "quote_volume": 21518.5654, "trades": 545, "taker_buy_base": 76160.9, "taker_buy_quote": 11062.78803 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.145, "high": 0.1451, "low": 0.1437, "close": 0.1445, "volume": 166607.1, "close_time": 1772593199999, "quote_volume": 24056.77221, "trades": 560, "taker_buy_base": 75681.4, "taker_buy_quote": 10930.87612 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1445, "high": 0.1445, "low": 0.142, "close": 0.1436, "volume": 154203.4, "close_time": 1772596799999, "quote_volume": 22067.71188, "trades": 549, "taker_buy_base": 55385.6, "taker_buy_quote": 7918.21856 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1435, "high": 0.1439, "low": 0.1419, "close": 0.1428, "volume": 240595.8, "close_time": 1772600399999, "quote_volume": 34364.78677, "trades": 512, "taker_buy_base": 115025.2, "taker_buy_quote": 16426.41413 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1428, "high": 0.1443, "low": 0.1423, "close": 0.1433, "volume": 156531.9, "close_time": 1772603999999, "quote_volume": 22396.7954, "trades": 451, "taker_buy_base": 70092.8, "taker_buy_quote": 10038.13212 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1435, "high": 0.144, "low": 0.143, "close": 0.1437, "volume": 92378.6, "close_time": 1772607599999, "quote_volume": 13254.18835, "trades": 276, "taker_buy_base": 46725.6, "taker_buy_quote": 6706.74031 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1437, "high": 0.1447, "low": 0.1434, "close": 0.1446, "volume": 52465.5, "close_time": 1772611199999, "quote_volume": 7561.62961, "trades": 211, "taker_buy_base": 28441.7, "taker_buy_quote": 4097.38708 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1445, "high": 0.1463, "low": 0.1438, "close": 0.1463, "volume": 132168.6, "close_time": 1772614799999, "quote_volume": 19191.20795, "trades": 421, "taker_buy_base": 74465.0, "taker_buy_quote": 10820.483 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1463, "high": 0.1471, "low": 0.1454, "close": 0.1469, "volume": 198938.0, "close_time": 1772618399999, "quote_volume": 29114.6856, "trades": 826, "taker_buy_base": 98086.5, "taker_buy_quote": 14372.9177 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1468, "high": 0.1471, "low": 0.1447, "close": 0.1451, "volume": 334078.2, "close_time": 1772621999999, "quote_volume": 48616.45164, "trades": 1251, "taker_buy_base": 127280.2, "taker_buy_quote": 18515.53766 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1451, "high": 0.1465, "low": 0.145, "close": 0.1461, "volume": 224647.4, "close_time": 1772625599999, "quote_volume": 32748.9601, "trades": 903, "taker_buy_base": 165348.9, "taker_buy_quote": 24107.33612 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1463, "high": 0.1471, "low": 0.1461, "close": 0.1471, "volume": 207479.4, "close_time": 1772629199999, "quote_volume": 30434.67516, "trades": 910, "taker_buy_base": 103457.0, "taker_buy_quote": 15177.70052 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1472, "high": 0.1476, "low": 0.1468, "close": 0.1474, "volume": 152891.3, "close_time": 1772632799999, "quote_volume": 22515.39152, "trades": 924, "taker_buy_base": 82294.3, "taker_buy_quote": 12123.01657 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1474, "high": 0.1481, "low": 0.1469, "close": 0.1472, "volume": 188519.5, "close_time": 1772636399999, "quote_volume": 27779.62574, "trades": 1155, "taker_buy_base": 106583.1, "taker_buy_quote": 15708.58434 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1472, "high": 0.1486, "low": 0.1463, "close": 0.1469, "volume": 382854.4, "close_time": 1772639999999, "quote_volume": 56369.92751, "trades": 1665, "taker_buy_base": 129993.3, "taker_buy_quote": 19162.27106 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1469, "high": 0.148, "low": 0.1458, "close": 0.1478, "volume": 413743.2, "close_time": 1772643599999, "quote_volume": 60677.6991, "trades": 1574, "taker_buy_base": 149672.4, "taker_buy_quote": 21976.33101 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1477, "high": 0.1479, "low": 0.1466, "close": 0.1473, "volume": 168196.3, "close_time": 1772647199999, "quote_volume": 24769.85401, "trades": 947, "taker_buy_base": 82898.3, "taker_buy_quote": 12199.28169 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1473, "high": 0.1478, "low": 0.1464, "close": 0.1474, "volume": 117038.3, "close_time": 1772650799999, "quote_volume": 17212.73721, "trades": 975, "taker_buy_base": 54443.6, "taker_buy_quote": 8011.06699 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1475, "high": 0.1489, "low": 0.1469, "close": 0.1486, "volume": 279953.3, "close_time": 1772654399999, "quote_volume": 41494.12832, "trades": 1497, "taker_buy_base": 170451.5, "taker_buy_quote": 25277.29068 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1485, "high": 0.1488, "low": 0.1474, "close": 0.1477, "volume": 171401.0, "close_time": 1772657999999, "quote_volume": 25423.91031, "trades": 1242, "taker_buy_base": 89950.5, "taker_buy_quote": 13350.43392 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1477, "high": 0.15, "low": 0.146, "close": 0.1462, "volume": 1076883.5, "close_time": 1772661599999, "quote_volume": 159067.77546, "trades": 3055, "taker_buy_base": 392881.3, "taker_buy_quote": 58205.13529 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1463, "high": 0.147, "low": 0.1458, "close": 0.1464, "volume": 280286.7, "close_time": 1772665199999, "quote_volume": 41046.22024, "trades": 1887, "taker_buy_base": 129306.1, "taker_buy_quote": 18938.08305 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1466, "high": 0.1469, "low": 0.1449, "close": 0.1462, "volume": 263727.3, "close_time": 1772668799999, "quote_volume": 38504.11743, "trades": 1526, "taker_buy_base": 101225.4, "taker_buy_quote": 14790.47192 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1462, "high": 0.1464, "low": 0.1452, "close": 0.1463, "volume": 216236.2, "close_time": 1772672399999, "quote_volume": 31559.59853, "trades": 1398, "taker_buy_base": 113930.3, "taker_buy_quote": 16642.3053 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1462, "high": 0.1468, "low": 0.1455, "close": 0.1459, "volume": 150747.4, "close_time": 1772675999999, "quote_volume": 22028.29773, "trades": 971, "taker_buy_base": 85958.5, "taker_buy_quote": 12568.65257 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.146, "high": 0.1478, "low": 0.146, "close": 0.1476, "volume": 111204.2, "close_time": 1772679599999, "quote_volume": 16353.7352, "trades": 737, "taker_buy_base": 50199.2, "taker_buy_quote": 7385.45556 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1476, "high": 0.149, "low": 0.1474, "close": 0.1485, "volume": 203758.1, "close_time": 1772683199999, "quote_volume": 30246.23663, "trades": 739, "taker_buy_base": 103608.7, "taker_buy_quote": 15391.30009 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1485, "high": 0.1489, "low": 0.1481, "close": 0.1487, "volume": 101900.0, "close_time": 1772686799999, "quote_volume": 15130.27011, "trades": 491, "taker_buy_base": 42516.7, "taker_buy_quote": 6313.56622 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1486, "high": 0.1489, "low": 0.1466, "close": 0.1471, "volume": 273605.7, "close_time": 1772690399999, "quote_volume": 40391.07952, "trades": 686, "taker_buy_base": 100717.2, "taker_buy_quote": 14878.38519 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.147, "high": 0.148, "low": 0.146, "close": 0.148, "volume": 96212.2, "close_time": 1772693999999, "quote_volume": 14112.97261, "trades": 433, "taker_buy_base": 59772.3, "taker_buy_quote": 8771.87133 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.148, "high": 0.1487, "low": 0.1473, "close": 0.1483, "volume": 170793.1, "close_time": 1772697599999, "quote_volume": 25289.85909, "trades": 683, "taker_buy_base": 87066.1, "taker_buy_quote": 12893.66748 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1484, "high": 0.15, "low": 0.1479, "close": 0.1494, "volume": 528633.1, "close_time": 1772701199999, "quote_volume": 78943.06372, "trades": 1076, "taker_buy_base": 266999.3, "taker_buy_quote": 39890.60874 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1494, "high": 0.1512, "low": 0.1492, "close": 0.1502, "volume": 316997.8, "close_time": 1772704799999, "quote_volume": 47628.86991, "trades": 796, "taker_buy_base": 145789.4, "taker_buy_quote": 21913.68312 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1502, "high": 0.1513, "low": 0.1498, "close": 0.1505, "volume": 322288.6, "close_time": 1772708399999, "quote_volume": 48463.23364, "trades": 756, "taker_buy_base": 161368.1, "taker_buy_quote": 24270.04902 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1493, "close": 0.1503, "volume": 290467.5, "close_time": 1772711999999, "quote_volume": 43550.84447, "trades": 640, "taker_buy_base": 177897.7, "taker_buy_quote": 26670.91928 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1494, "close": 0.1502, "volume": 113084.4, "close_time": 1772715599999, "quote_volume": 16954.5961, "trades": 525, "taker_buy_base": 57591.9, "taker_buy_quote": 8634.40681 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1479, "close": 0.1495, "volume": 345847.3, "close_time": 1772719199999, "quote_volume": 51544.84555, "trades": 1675, "taker_buy_base": 163914.7, "taker_buy_quote": 24450.3967 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1494, "high": 0.1503, "low": 0.1487, "close": 0.1494, "volume": 169782.7, "close_time": 1772722799999, "quote_volume": 25357.456, "trades": 1159, "taker_buy_base": 65293.6, "taker_buy_quote": 9760.47249 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1495, "high": 0.1496, "low": 0.1466, "close": 0.1471, "volume": 388958.7, "close_time": 1772726399999, "quote_volume": 57375.87899, "trades": 1033, "taker_buy_base": 199601.7, "taker_buy_quote": 29456.85177 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1449, "close": 0.1454, "volume": 344168.7, "close_time": 1772729999999, "quote_volume": 50098.62672, "trades": 1068, "taker_buy_base": 177271.4, "taker_buy_quote": 25808.41321 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1454, "high": 0.1459, "low": 0.1433, "close": 0.1434, "volume": 197856.9, "close_time": 1772733599999, "quote_volume": 28532.28457, "trades": 743, "taker_buy_base": 80336.4, "taker_buy_quote": 11584.99262 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1435, "high": 0.1448, "low": 0.1432, "close": 0.1448, "volume": 68846.7, "close_time": 1772737199999, "quote_volume": 9904.92118, "trades": 476, "taker_buy_base": 34818.1, "taker_buy_quote": 5015.13178 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1447, "high": 0.147, "low": 0.1447, "close": 0.1456, "volume": 108256.8, "close_time": 1772740799999, "quote_volume": 15794.94301, "trades": 591, "taker_buy_base": 60123.0, "taker_buy_quote": 8774.11109 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1455, "high": 0.1467, "low": 0.1449, "close": 0.1466, "volume": 139171.4, "close_time": 1772744399999, "quote_volume": 20285.83897, "trades": 529, "taker_buy_base": 53961.1, "taker_buy_quote": 7881.12381 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1465, "high": 0.147, "low": 0.1459, "close": 0.1466, "volume": 63695.9, "close_time": 1772747999999, "quote_volume": 9331.98648, "trades": 365, "taker_buy_base": 21284.2, "taker_buy_quote": 3120.20522 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1466, "high": 0.1473, "low": 0.1463, "close": 0.1467, "volume": 57197.9, "close_time": 1772751599999, "quote_volume": 8399.93446, "trades": 555, "taker_buy_base": 32479.0, "taker_buy_quote": 4771.10383 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1467, "high": 0.1471, "low": 0.1455, "close": 0.1458, "volume": 132250.1, "close_time": 1772755199999, "quote_volume": 19372.5152, "trades": 731, "taker_buy_base": 58261.5, "taker_buy_quote": 8541.64448 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1458, "high": 0.1461, "low": 0.1453, "close": 0.146, "volume": 108872.3, "close_time": 1772758799999, "quote_volume": 15864.67481, "trades": 683, "taker_buy_base": 57790.8, "taker_buy_quote": 8426.7884 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.146, "high": 0.1469, "low": 0.1459, "close": 0.1467, "volume": 162078.4, "close_time": 1772762399999, "quote_volume": 23731.05346, "trades": 502, "taker_buy_base": 111195.8, "taker_buy_quote": 16282.11407 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1467, "high": 0.1469, "low": 0.1462, "close": 0.1465, "volume": 75575.8, "close_time": 1772765999999, "quote_volume": 11072.65558, "trades": 512, "taker_buy_base": 30926.2, "taker_buy_quote": 4531.82977 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1464, "high": 0.1478, "low": 0.1462, "close": 0.1478, "volume": 141448.4, "close_time": 1772769599999, "quote_volume": 20799.99211, "trades": 726, "taker_buy_base": 64061.7, "taker_buy_quote": 9423.25383 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1477, "high": 0.1482, "low": 0.1458, "close": 0.1479, "volume": 276997.3, "close_time": 1772773199999, "quote_volume": 40770.72533, "trades": 1150, "taker_buy_base": 137124.6, "taker_buy_quote": 20196.03721 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1466, "close": 0.1475, "volume": 299767.0, "close_time": 1772776799999, "quote_volume": 44195.21432, "trades": 807, "taker_buy_base": 99408.9, "taker_buy_quote": 14654.76398 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1475, "high": 0.1486, "low": 0.1473, "close": 0.1483, "volume": 71948.2, "close_time": 1772780399999, "quote_volume": 10647.978, "trades": 489, "taker_buy_base": 40209.3, "taker_buy_quote": 5950.75087 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1483, "high": 0.149, "low": 0.1477, "close": 0.1485, "volume": 80273.7, "close_time": 1772783999999, "quote_volume": 11906.19454, "trades": 452, "taker_buy_base": 44120.2, "taker_buy_quote": 6547.75913 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1466, "close": 0.1468, "volume": 72180.3, "close_time": 1772787599999, "quote_volume": 10667.24484, "trades": 454, "taker_buy_base": 34865.8, "taker_buy_quote": 5155.18567 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1455, "close": 0.1465, "volume": 169123.2, "close_time": 1772791199999, "quote_volume": 24729.58747, "trades": 493, "taker_buy_base": 97528.6, "taker_buy_quote": 14264.40342 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1465, "high": 0.147, "low": 0.146, "close": 0.1461, "volume": 129546.2, "close_time": 1772794799999, "quote_volume": 18972.11033, "trades": 722, "taker_buy_base": 41518.1, "taker_buy_quote": 6081.92381 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.146, "high": 0.1466, "low": 0.1453, "close": 0.1455, "volume": 305045.0, "close_time": 1772798399999, "quote_volume": 44519.70491, "trades": 1002, "taker_buy_base": 170112.6, "taker_buy_quote": 24844.88466 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1455, "high": 0.1455, "low": 0.144, "close": 0.1446, "volume": 287161.9, "close_time": 1772801999999, "quote_volume": 41567.20787, "trades": 976, "taker_buy_base": 100095.4, "taker_buy_quote": 14498.43108 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1446, "high": 0.1455, "low": 0.1427, "close": 0.1432, "volume": 270132.6, "close_time": 1772805599999, "quote_volume": 38994.91429, "trades": 1131, "taker_buy_base": 128008.7, "taker_buy_quote": 18511.85309 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1429, "high": 0.1439, "low": 0.1409, "close": 0.142, "volume": 412432.7, "close_time": 1772809199999, "quote_volume": 58574.99161, "trades": 1498, "taker_buy_base": 226004.8, "taker_buy_quote": 32116.25303 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.142, "high": 0.1428, "low": 0.1412, "close": 0.142, "volume": 168184.5, "close_time": 1772812799999, "quote_volume": 23902.46381, "trades": 895, "taker_buy_base": 63657.5, "taker_buy_quote": 9049.42954 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1419, "high": 0.1422, "low": 0.1413, "close": 0.1414, "volume": 89643.6, "close_time": 1772816399999, "quote_volume": 12711.96409, "trades": 796, "taker_buy_base": 39697.3, "taker_buy_quote": 5629.83795 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1415, "high": 0.1418, "low": 0.1404, "close": 0.1412, "volume": 239238.6, "close_time": 1772819999999, "quote_volume": 33749.82919, "trades": 1120, "taker_buy_base": 151124.3, "taker_buy_quote": 21327.10994 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1412, "high": 0.1425, "low": 0.141, "close": 0.1418, "volume": 98625.0, "close_time": 1772823599999, "quote_volume": 14008.64054, "trades": 685, "taker_buy_base": 59921.9, "taker_buy_quote": 8516.15289 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1416, "close": 0.1418, "volume": 62988.5, "close_time": 1772827199999, "quote_volume": 8949.95886, "trades": 587, "taker_buy_base": 23213.1, "taker_buy_quote": 3299.89809 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1419, "high": 0.142, "low": 0.1408, "close": 0.1418, "volume": 174366.6, "close_time": 1772830799999, "quote_volume": 24649.84104, "trades": 598, "taker_buy_base": 138784.7, "taker_buy_quote": 19623.19293 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1418, "high": 0.1424, "low": 0.1417, "close": 0.1418, "volume": 25730.7, "close_time": 1772834399999, "quote_volume": 3652.60697, "trades": 95, "taker_buy_base": 8633.1, "taker_buy_quote": 1226.38394 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1411, "close": 0.1417, "volume": 29636.7, "close_time": 1772837999999, "quote_volume": 4193.17648, "trades": 70, "taker_buy_base": 10742.6, "taker_buy_quote": 1520.55486 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1417, "close": 0.1419, "volume": 29831.4, "close_time": 1772841599999, "quote_volume": 4233.74337, "trades": 302, "taker_buy_base": 11653.7, "taker_buy_quote": 1654.35476 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1419, "high": 0.142, "low": 0.1414, "close": 0.1416, "volume": 32141.8, "close_time": 1772845199999, "quote_volume": 4555.41554, "trades": 185, "taker_buy_base": 16588.6, "taker_buy_quote": 2352.40865 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1412, "close": 0.1414, "volume": 16246.2, "close_time": 1772848799999, "quote_volume": 2294.90148, "trades": 60, "taker_buy_base": 9439.0, "taker_buy_quote": 1333.53964 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1414, "high": 0.1419, "low": 0.141, "close": 0.1415, "volume": 34385.5, "close_time": 1772852399999, "quote_volume": 4864.48481, "trades": 127, "taker_buy_base": 25544.1, "taker_buy_quote": 3614.21885 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1417, "high": 0.1423, "low": 0.1411, "close": 0.1414, "volume": 35011.0, "close_time": 1772855999999, "quote_volume": 4964.38723, "trades": 163, "taker_buy_base": 14947.2, "taker_buy_quote": 2120.47919 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1412, "high": 0.1421, "low": 0.1406, "close": 0.1419, "volume": 50810.6, "close_time": 1772859599999, "quote_volume": 7170.79608, "trades": 235, "taker_buy_base": 25275.9, "taker_buy_quote": 3572.39265 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.142, "high": 0.1424, "low": 0.1412, "close": 0.1416, "volume": 55251.3, "close_time": 1772863199999, "quote_volume": 7829.86238, "trades": 307, "taker_buy_base": 18594.3, "taker_buy_quote": 2642.06395 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1404, "close": 0.1406, "volume": 58628.7, "close_time": 1772866799999, "quote_volume": 8275.44769, "trades": 244, "taker_buy_base": 36778.0, "taker_buy_quote": 5195.20652 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1406, "high": 0.1409, "low": 0.139, "close": 0.1403, "volume": 405187.6, "close_time": 1772870399999, "quote_volume": 56612.93603, "trades": 1450, "taker_buy_base": 179969.0, "taker_buy_quote": 25181.78596 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1404, "high": 0.1411, "low": 0.1396, "close": 0.1403, "volume": 79396.8, "close_time": 1772873999999, "quote_volume": 11138.37213, "trades": 226, "taker_buy_base": 16158.5, "taker_buy_quote": 2272.28714 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1404, "high": 0.1419, "low": 0.1403, "close": 0.1416, "volume": 105213.7, "close_time": 1772877599999, "quote_volume": 14836.91697, "trades": 342, "taker_buy_base": 74219.8, "taker_buy_quote": 10475.41401 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1416, "high": 0.1418, "low": 0.1411, "close": 0.1412, "volume": 56376.2, "close_time": 1772881199999, "quote_volume": 7973.58722, "trades": 338, "taker_buy_base": 21834.5, "taker_buy_quote": 3090.72525 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1413, "high": 0.1421, "low": 0.141, "close": 0.1418, "volume": 102482.0, "close_time": 1772884799999, "quote_volume": 14516.8336, "trades": 694, "taker_buy_base": 30318.2, "taker_buy_quote": 4296.44117 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1418, "high": 0.143, "low": 0.1415, "close": 0.1428, "volume": 119623.3, "close_time": 1772888399999, "quote_volume": 17026.3837, "trades": 1164, "taker_buy_base": 69056.4, "taker_buy_quote": 9830.67622 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1429, "high": 0.1445, "low": 0.1427, "close": 0.1437, "volume": 450920.0, "close_time": 1772891999999, "quote_volume": 64759.34689, "trades": 1645, "taker_buy_base": 209032.2, "taker_buy_quote": 30036.35413 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1437, "high": 0.1443, "low": 0.1427, "close": 0.1435, "volume": 325758.7, "close_time": 1772895599999, "quote_volume": 46752.19799, "trades": 1322, "taker_buy_base": 146110.3, "taker_buy_quote": 20971.35817 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1434, "high": 0.1438, "low": 0.1421, "close": 0.1425, "volume": 151760.2, "close_time": 1772899199999, "quote_volume": 21719.65481, "trades": 656, "taker_buy_base": 63677.3, "taker_buy_quote": 9126.57573 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1425, "high": 0.1449, "low": 0.1423, "close": 0.1448, "volume": 139394.2, "close_time": 1772902799999, "quote_volume": 19979.68958, "trades": 686, "taker_buy_base": 85111.8, "taker_buy_quote": 12201.01998 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1448, "high": 0.1477, "low": 0.1438, "close": 0.1474, "volume": 392169.9, "close_time": 1772906399999, "quote_volume": 57234.35847, "trades": 1315, "taker_buy_base": 232259.9, "taker_buy_quote": 33935.50765 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1476, "high": 0.1484, "low": 0.1464, "close": 0.1474, "volume": 830243.5, "close_time": 1772909999999, "quote_volume": 122339.09236, "trades": 1542, "taker_buy_base": 335674.1, "taker_buy_quote": 49492.08611 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1475, "high": 0.15, "low": 0.1474, "close": 0.1493, "volume": 915340.9, "close_time": 1772913599999, "quote_volume": 136154.06429, "trades": 2209, "taker_buy_base": 472816.2, "taker_buy_quote": 70357.93068 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1493, "high": 0.1501, "low": 0.147, "close": 0.1482, "volume": 681248.0, "close_time": 1772917199999, "quote_volume": 100953.34901, "trades": 1398, "taker_buy_base": 204837.6, "taker_buy_quote": 30406.53748 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1482, "high": 0.1486, "low": 0.1471, "close": 0.1475, "volume": 301620.9, "close_time": 1772920799999, "quote_volume": 44581.87567, "trades": 899, "taker_buy_base": 134742.2, "taker_buy_quote": 19923.50962 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1476, "high": 0.1479, "low": 0.1455, "close": 0.1465, "volume": 371289.2, "close_time": 1772924399999, "quote_volume": 54391.84972, "trades": 761, "taker_buy_base": 158701.8, "taker_buy_quote": 23283.61009 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1466, "high": 0.1476, "low": 0.1466, "close": 0.1469, "volume": 67904.0, "close_time": 1772927999999, "quote_volume": 9990.87377, "trades": 215, "taker_buy_base": 29065.7, "taker_buy_quote": 4282.12984 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.147, "high": 0.1474, "low": 0.1447, "close": 0.1451, "volume": 197755.6, "close_time": 1772931599999, "quote_volume": 28885.84928, "trades": 477, "taker_buy_base": 69370.7, "taker_buy_quote": 10136.58914 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.145, "high": 0.1452, "low": 0.1441, "close": 0.1449, "volume": 57393.1, "close_time": 1772935199999, "quote_volume": 8303.52079, "trades": 222, "taker_buy_base": 31342.2, "taker_buy_quote": 4537.06064 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1448, "high": 0.1452, "low": 0.1435, "close": 0.1435, "volume": 102141.6, "close_time": 1772938799999, "quote_volume": 14739.63514, "trades": 228, "taker_buy_base": 65530.6, "taker_buy_quote": 9452.41943 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1435, "high": 0.1441, "low": 0.1427, "close": 0.144, "volume": 100856.6, "close_time": 1772942399999, "quote_volume": 14459.73268, "trades": 185, "taker_buy_base": 50793.6, "taker_buy_quote": 7286.6917 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1439, "high": 0.1462, "low": 0.1437, "close": 0.1441, "volume": 246294.3, "close_time": 1772945999999, "quote_volume": 35767.99994, "trades": 599, "taker_buy_base": 108399.1, "taker_buy_quote": 15748.2631 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1441, "high": 0.1471, "low": 0.144, "close": 0.1456, "volume": 211038.8, "close_time": 1772949599999, "quote_volume": 30746.58836, "trades": 478, "taker_buy_base": 128381.9, "taker_buy_quote": 18711.52929 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1456, "high": 0.1461, "low": 0.1449, "close": 0.1461, "volume": 101903.2, "close_time": 1772953199999, "quote_volume": 14833.90988, "trades": 223, "taker_buy_base": 54683.6, "taker_buy_quote": 7966.13594 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1461, "high": 0.148, "low": 0.1456, "close": 0.1462, "volume": 296496.5, "close_time": 1772956799999, "quote_volume": 43504.32314, "trades": 584, "taker_buy_base": 138984.9, "taker_buy_quote": 20426.29837 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1462, "high": 0.1477, "low": 0.1455, "close": 0.1473, "volume": 227879.1, "close_time": 1772960399999, "quote_volume": 33412.21836, "trades": 592, "taker_buy_base": 123748.5, "taker_buy_quote": 18178.81096 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1461, "close": 0.1466, "volume": 226570.8, "close_time": 1772963999999, "quote_volume": 33194.87358, "trades": 665, "taker_buy_base": 72407.8, "taker_buy_quote": 10612.56327 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1466, "high": 0.1484, "low": 0.1466, "close": 0.148, "volume": 245295.2, "close_time": 1772967599999, "quote_volume": 36204.63565, "trades": 736, "taker_buy_base": 132521.3, "taker_buy_quote": 19574.92885 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.148, "high": 0.1481, "low": 0.1466, "close": 0.1474, "volume": 261973.1, "close_time": 1772971199999, "quote_volume": 38576.22409, "trades": 430, "taker_buy_base": 36834.6, "taker_buy_quote": 5422.4211 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1475, "high": 0.1481, "low": 0.1459, "close": 0.1465, "volume": 239918.6, "close_time": 1772974799999, "quote_volume": 35314.22841, "trades": 621, "taker_buy_base": 97221.4, "taker_buy_quote": 14332.29639 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1466, "high": 0.147, "low": 0.1447, "close": 0.146, "volume": 98836.6, "close_time": 1772978399999, "quote_volume": 14410.1061, "trades": 358, "taker_buy_base": 44197.7, "taker_buy_quote": 6445.99039 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.146, "high": 0.1465, "low": 0.1456, "close": 0.146, "volume": 39545.0, "close_time": 1772981999999, "quote_volume": 5773.86573, "trades": 273, "taker_buy_base": 24976.6, "taker_buy_quote": 3647.36932 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.146, "high": 0.1464, "low": 0.1447, "close": 0.1455, "volume": 122358.5, "close_time": 1772985599999, "quote_volume": 17814.0281, "trades": 277, "taker_buy_base": 72153.3, "taker_buy_quote": 10512.44742 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1453, "high": 0.1466, "low": 0.145, "close": 0.1458, "volume": 53657.3, "close_time": 1772989199999, "quote_volume": 7819.90117, "trades": 214, "taker_buy_base": 26650.9, "taker_buy_quote": 3882.30307 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1459, "high": 0.1478, "low": 0.1459, "close": 0.1469, "volume": 142226.0, "close_time": 1772992799999, "quote_volume": 20916.58683, "trades": 520, "taker_buy_base": 99425.6, "taker_buy_quote": 14623.7335 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.147, "high": 0.1484, "low": 0.1466, "close": 0.1479, "volume": 169685.8, "close_time": 1772996399999, "quote_volume": 25048.70271, "trades": 489, "taker_buy_base": 98613.2, "taker_buy_quote": 14568.18214 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1479, "high": 0.1486, "low": 0.1476, "close": 0.1481, "volume": 161806.4, "close_time": 1772999999999, "quote_volume": 23939.62485, "trades": 462, "taker_buy_base": 66087.2, "taker_buy_quote": 9783.47299 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1463, "close": 0.1467, "volume": 116246.6, "close_time": 1773003599999, "quote_volume": 17114.72367, "trades": 387, "taker_buy_base": 23806.9, "taker_buy_quote": 3503.46626 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1466, "high": 0.1471, "low": 0.1453, "close": 0.1463, "volume": 555367.2, "close_time": 1773007199999, "quote_volume": 81181.08227, "trades": 571, "taker_buy_base": 345176.9, "taker_buy_quote": 50423.71565 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1431, "close": 0.1445, "volume": 241802.6, "close_time": 1773010799999, "quote_volume": 34902.42907, "trades": 800, "taker_buy_base": 103269.8, "taker_buy_quote": 14902.8012 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1446, "high": 0.1451, "low": 0.1431, "close": 0.1435, "volume": 109050.8, "close_time": 1773014399999, "quote_volume": 15717.45622, "trades": 364, "taker_buy_base": 51453.4, "taker_buy_quote": 7435.46139 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1436, "high": 0.1446, "low": 0.1431, "close": 0.1434, "volume": 91368.5, "close_time": 1773017999999, "quote_volume": 13145.58028, "trades": 344, "taker_buy_base": 38493.9, "taker_buy_quote": 5544.61535 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1434, "high": 0.1444, "low": 0.1428, "close": 0.1436, "volume": 88890.2, "close_time": 1773021599999, "quote_volume": 12752.075, "trades": 322, "taker_buy_base": 59704.8, "taker_buy_quote": 8570.89903 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1435, "high": 0.145, "low": 0.1423, "close": 0.1445, "volume": 536655.9, "close_time": 1773025199999, "quote_volume": 76675.43863, "trades": 499, "taker_buy_base": 353711.4, "taker_buy_quote": 50509.018 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1445, "high": 0.1464, "low": 0.1444, "close": 0.1456, "volume": 146388.1, "close_time": 1773028799999, "quote_volume": 21314.92817, "trades": 472, "taker_buy_base": 73449.3, "taker_buy_quote": 10692.7672 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1458, "high": 0.1459, "low": 0.1454, "close": 0.1455, "volume": 18367.8, "close_time": 1773032399999, "quote_volume": 2676.61686, "trades": 72, "taker_buy_base": 8670.8, "taker_buy_quote": 1263.40642 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1455, "high": 0.1478, "low": 0.1449, "close": 0.1472, "volume": 113770.7, "close_time": 1773035999999, "quote_volume": 16654.10506, "trades": 342, "taker_buy_base": 72617.0, "taker_buy_quote": 10631.7848 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1454, "close": 0.1454, "volume": 88629.0, "close_time": 1773039599999, "quote_volume": 12973.00841, "trades": 351, "taker_buy_base": 35294.9, "taker_buy_quote": 5163.90865 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1454, "high": 0.1469, "low": 0.1446, "close": 0.1462, "volume": 61825.6, "close_time": 1773043199999, "quote_volume": 9018.41371, "trades": 254, "taker_buy_base": 45120.3, "taker_buy_quote": 6583.09616 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1462, "high": 0.1468, "low": 0.1458, "close": 0.1458, "volume": 35612.6, "close_time": 1773046799999, "quote_volume": 5209.6043, "trades": 221, "taker_buy_base": 17204.5, "taker_buy_quote": 2516.73055 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1459, "high": 0.1469, "low": 0.1451, "close": 0.1459, "volume": 253845.7, "close_time": 1773050399999, "quote_volume": 37116.33714, "trades": 641, "taker_buy_base": 137070.0, "taker_buy_quote": 20054.06568 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.146, "high": 0.1463, "low": 0.1453, "close": 0.1456, "volume": 51158.0, "close_time": 1773053999999, "quote_volume": 7453.48526, "trades": 199, "taker_buy_base": 22129.3, "taker_buy_quote": 3225.92942 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1457, "high": 0.147, "low": 0.1454, "close": 0.147, "volume": 85758.4, "close_time": 1773057599999, "quote_volume": 12519.53945, "trades": 571, "taker_buy_base": 57557.9, "taker_buy_quote": 8405.17483 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.147, "high": 0.1478, "low": 0.1466, "close": 0.1471, "volume": 103202.3, "close_time": 1773061199999, "quote_volume": 15182.38277, "trades": 358, "taker_buy_base": 43254.6, "taker_buy_quote": 6368.42859 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1471, "high": 0.1474, "low": 0.1461, "close": 0.1466, "volume": 140597.1, "close_time": 1773064799999, "quote_volume": 20645.78276, "trades": 520, "taker_buy_base": 56332.9, "taker_buy_quote": 8274.18728 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1466, "high": 0.1472, "low": 0.1459, "close": 0.1468, "volume": 79208.2, "close_time": 1773068399999, "quote_volume": 11617.35963, "trades": 398, "taker_buy_base": 33358.5, "taker_buy_quote": 4895.34281 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1469, "high": 0.1476, "low": 0.1464, "close": 0.1472, "volume": 186492.7, "close_time": 1773071999999, "quote_volume": 27415.61397, "trades": 335, "taker_buy_base": 143374.4, "taker_buy_quote": 21079.7854 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1472, "high": 0.1481, "low": 0.1469, "close": 0.1471, "volume": 131515.2, "close_time": 1773075599999, "quote_volume": 19366.6039, "trades": 304, "taker_buy_base": 43805.9, "taker_buy_quote": 6458.98271 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1471, "high": 0.1478, "low": 0.1469, "close": 0.1478, "volume": 38299.9, "close_time": 1773079199999, "quote_volume": 5645.66217, "trades": 174, "taker_buy_base": 28201.2, "taker_buy_quote": 4158.55814 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1477, "high": 0.148, "low": 0.1469, "close": 0.1473, "volume": 49381.1, "close_time": 1773082799999, "quote_volume": 7287.06265, "trades": 130, "taker_buy_base": 18129.8, "taker_buy_quote": 2678.3494 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1475, "high": 0.1485, "low": 0.1456, "close": 0.1466, "volume": 505719.9, "close_time": 1773086399999, "quote_volume": 74153.64407, "trades": 902, "taker_buy_base": 184572.2, "taker_buy_quote": 27084.64693 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1461, "close": 0.1474, "volume": 274006.9, "close_time": 1773089999999, "quote_volume": 40207.63553, "trades": 684, "taker_buy_base": 196985.3, "taker_buy_quote": 28922.57851 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1475, "high": 0.1481, "low": 0.1475, "close": 0.1478, "volume": 55210.7, "close_time": 1773093599999, "quote_volume": 8158.60501, "trades": 197, "taker_buy_base": 28892.3, "taker_buy_quote": 4270.28202 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1479, "high": 0.148, "low": 0.1464, "close": 0.1464, "volume": 82665.8, "close_time": 1773097199999, "quote_volume": 12167.54094, "trades": 450, "taker_buy_base": 44091.0, "taker_buy_quote": 6496.41707 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1465, "high": 0.1474, "low": 0.1461, "close": 0.1469, "volume": 84591.8, "close_time": 1773100799999, "quote_volume": 12415.46311, "trades": 245, "taker_buy_base": 17475.9, "taker_buy_quote": 2567.67961 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1467, "high": 0.1492, "low": 0.1461, "close": 0.149, "volume": 174828.6, "close_time": 1773104399999, "quote_volume": 25923.53214, "trades": 437, "taker_buy_base": 112313.2, "taker_buy_quote": 16661.99095 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.149, "high": 0.1518, "low": 0.149, "close": 0.151, "volume": 568857.6, "close_time": 1773107999999, "quote_volume": 85296.47353, "trades": 1131, "taker_buy_base": 267231.1, "taker_buy_quote": 40111.55688 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1511, "high": 0.1534, "low": 0.1504, "close": 0.1519, "volume": 659907.4, "close_time": 1773111599999, "quote_volume": 100315.16769, "trades": 1312, "taker_buy_base": 343337.8, "taker_buy_quote": 52267.39084 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.152, "high": 0.152, "low": 0.1502, "close": 0.1511, "volume": 267804.5, "close_time": 1773115199999, "quote_volume": 40479.76518, "trades": 437, "taker_buy_base": 96567.3, "taker_buy_quote": 14583.7071 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1512, "high": 0.1536, "low": 0.151, "close": 0.1535, "volume": 256383.8, "close_time": 1773118799999, "quote_volume": 39069.75741, "trades": 407, "taker_buy_base": 201095.2, "taker_buy_quote": 30652.85154 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1516, "close": 0.1521, "volume": 121980.6, "close_time": 1773122399999, "quote_volume": 18578.8225, "trades": 292, "taker_buy_base": 46258.0, "taker_buy_quote": 7039.93082 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1521, "high": 0.1524, "low": 0.1512, "close": 0.1523, "volume": 82950.6, "close_time": 1773125999999, "quote_volume": 12557.28258, "trades": 129, "taker_buy_base": 40120.7, "taker_buy_quote": 6077.391 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1522, "high": 0.1537, "low": 0.152, "close": 0.1533, "volume": 382401.9, "close_time": 1773129599999, "quote_volume": 58531.26583, "trades": 646, "taker_buy_base": 192968.7, "taker_buy_quote": 29539.10282 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1527, "close": 0.1527, "volume": 75874.9, "close_time": 1773133199999, "quote_volume": 11618.44388, "trades": 242, "taker_buy_base": 29777.3, "taker_buy_quote": 4564.12996 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1515, "close": 0.1524, "volume": 366290.9, "close_time": 1773136799999, "quote_volume": 55776.36997, "trades": 671, "taker_buy_base": 106320.5, "taker_buy_quote": 16203.43671 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1525, "high": 0.1532, "low": 0.1518, "close": 0.1531, "volume": 84393.6, "close_time": 1773140399999, "quote_volume": 12866.83223, "trades": 297, "taker_buy_base": 59414.3, "taker_buy_quote": 9056.63586 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.153, "high": 0.1535, "low": 0.1528, "close": 0.153, "volume": 127464.2, "close_time": 1773143999999, "quote_volume": 19523.81326, "trades": 459, "taker_buy_base": 57026.4, "taker_buy_quote": 8737.09576 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.153, "high": 0.153, "low": 0.1511, "close": 0.1515, "volume": 145152.2, "close_time": 1773147599999, "quote_volume": 22045.93343, "trades": 346, "taker_buy_base": 75885.2, "taker_buy_quote": 11530.27811 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1515, "high": 0.1519, "low": 0.1497, "close": 0.1507, "volume": 271045.3, "close_time": 1773151199999, "quote_volume": 40883.18122, "trades": 553, "taker_buy_base": 124966.1, "taker_buy_quote": 18860.91699 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1508, "high": 0.1525, "low": 0.15, "close": 0.1524, "volume": 214443.8, "close_time": 1773154799999, "quote_volume": 32387.30941, "trades": 556, "taker_buy_base": 129789.7, "taker_buy_quote": 19601.89319 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1524, "high": 0.1527, "low": 0.151, "close": 0.1517, "volume": 160321.5, "close_time": 1773158399999, "quote_volume": 24275.89936, "trades": 251, "taker_buy_base": 35294.8, "taker_buy_quote": 5344.41068 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1517, "high": 0.152, "low": 0.1511, "close": 0.1515, "volume": 50498.7, "close_time": 1773161999999, "quote_volume": 7656.9667, "trades": 223, "taker_buy_base": 28227.1, "taker_buy_quote": 4281.58412 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1509, "close": 0.1513, "volume": 145921.8, "close_time": 1773165599999, "quote_volume": 22120.70681, "trades": 409, "taker_buy_base": 45669.2, "taker_buy_quote": 6916.19874 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1513, "high": 0.1523, "low": 0.1506, "close": 0.1509, "volume": 202731.9, "close_time": 1773169199999, "quote_volume": 30726.83356, "trades": 568, "taker_buy_base": 164808.0, "taker_buy_quote": 24986.26621 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.151, "high": 0.1511, "low": 0.1494, "close": 0.1496, "volume": 134610.9, "close_time": 1773172799999, "quote_volume": 20153.10661, "trades": 237, "taker_buy_base": 59740.3, "taker_buy_quote": 8936.17218 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1496, "high": 0.1504, "low": 0.1495, "close": 0.1503, "volume": 58892.7, "close_time": 1773176399999, "quote_volume": 8826.34546, "trades": 149, "taker_buy_base": 38609.2, "taker_buy_quote": 5788.44473 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1503, "high": 0.1506, "low": 0.1489, "close": 0.1492, "volume": 77165.6, "close_time": 1773179999999, "quote_volume": 11553.5723, "trades": 437, "taker_buy_base": 19059.4, "taker_buy_quote": 2856.55769 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1494, "high": 0.1503, "low": 0.1489, "close": 0.1501, "volume": 61762.7, "close_time": 1773183599999, "quote_volume": 9238.19635, "trades": 162, "taker_buy_base": 50666.4, "taker_buy_quote": 7578.43736 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1502, "high": 0.1517, "low": 0.1502, "close": 0.1506, "volume": 185629.6, "close_time": 1773187199999, "quote_volume": 28007.00263, "trades": 549, "taker_buy_base": 100115.9, "taker_buy_quote": 15109.61228 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1496, "close": 0.1497, "volume": 72936.7, "close_time": 1773190799999, "quote_volume": 10944.97219, "trades": 232, "taker_buy_base": 38148.9, "taker_buy_quote": 5727.08171 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1494, "close": 0.1495, "volume": 84043.1, "close_time": 1773194399999, "quote_volume": 12581.75674, "trades": 203, "taker_buy_base": 49883.1, "taker_buy_quote": 7469.57984 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1482, "close": 0.1488, "volume": 54695.6, "close_time": 1773197999999, "quote_volume": 8131.34356, "trades": 241, "taker_buy_base": 22306.0, "taker_buy_quote": 3316.48097 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1489, "high": 0.149, "low": 0.1485, "close": 0.1487, "volume": 13997.6, "close_time": 1773201599999, "quote_volume": 2082.02774, "trades": 137, "taker_buy_base": 6257.4, "taker_buy_quote": 930.99032 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1486, "high": 0.1501, "low": 0.1486, "close": 0.15, "volume": 55072.7, "close_time": 1773205199999, "quote_volume": 8235.5102, "trades": 196, "taker_buy_base": 37106.1, "taker_buy_quote": 5546.5406 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1479, "close": 0.1489, "volume": 86545.4, "close_time": 1773208799999, "quote_volume": 12880.47858, "trades": 310, "taker_buy_base": 53134.8, "taker_buy_quote": 7905.51944 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1489, "high": 0.1502, "low": 0.1489, "close": 0.1501, "volume": 48619.3, "close_time": 1773212399999, "quote_volume": 7278.01963, "trades": 197, "taker_buy_base": 22967.5, "taker_buy_quote": 3440.38782 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.15, "high": 0.1501, "low": 0.1485, "close": 0.1491, "volume": 90994.7, "close_time": 1773215999999, "quote_volume": 13582.46741, "trades": 362, "taker_buy_base": 31873.7, "taker_buy_quote": 4759.9277 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1491, "high": 0.15, "low": 0.1486, "close": 0.1498, "volume": 106053.5, "close_time": 1773219599999, "quote_volume": 15833.89033, "trades": 441, "taker_buy_base": 63852.5, "taker_buy_quote": 9538.55381 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1496, "close": 0.1504, "volume": 73890.1, "close_time": 1773223199999, "quote_volume": 11101.96057, "trades": 206, "taker_buy_base": 41764.4, "taker_buy_quote": 6277.43859 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1504, "high": 0.1506, "low": 0.1498, "close": 0.1498, "volume": 94029.4, "close_time": 1773226799999, "quote_volume": 14130.07164, "trades": 248, "taker_buy_base": 38459.3, "taker_buy_quote": 5782.893 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1498, "high": 0.15, "low": 0.149, "close": 0.1496, "volume": 127077.8, "close_time": 1773230399999, "quote_volume": 19009.50976, "trades": 294, "taker_buy_base": 45296.5, "taker_buy_quote": 6777.57904 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1495, "high": 0.1507, "low": 0.1494, "close": 0.1497, "volume": 209670.5, "close_time": 1773233999999, "quote_volume": 31449.31871, "trades": 565, "taker_buy_base": 101024.9, "taker_buy_quote": 15166.11437 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1497, "high": 0.1516, "low": 0.1493, "close": 0.1505, "volume": 164831.3, "close_time": 1773237599999, "quote_volume": 24829.77477, "trades": 367, "taker_buy_base": 74530.2, "taker_buy_quote": 11233.21488 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1505, "high": 0.1512, "low": 0.1502, "close": 0.1502, "volume": 45576.1, "close_time": 1773241199999, "quote_volume": 6867.67067, "trades": 222, "taker_buy_base": 31473.5, "taker_buy_quote": 4743.7046 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1493, "close": 0.1505, "volume": 132696.0, "close_time": 1773244799999, "quote_volume": 19890.92736, "trades": 414, "taker_buy_base": 92049.7, "taker_buy_quote": 13800.50309 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1504, "high": 0.1511, "low": 0.1502, "close": 0.1508, "volume": 60219.1, "close_time": 1773248399999, "quote_volume": 9074.96273, "trades": 279, "taker_buy_base": 42349.9, "taker_buy_quote": 6382.05029 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.151, "high": 0.1515, "low": 0.1503, "close": 0.1511, "volume": 61262.0, "close_time": 1773251999999, "quote_volume": 9245.5494, "trades": 229, "taker_buy_base": 34132.3, "taker_buy_quote": 5153.09626 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.151, "high": 0.1518, "low": 0.1509, "close": 0.1517, "volume": 61942.7, "close_time": 1773255599999, "quote_volume": 9383.78216, "trades": 331, "taker_buy_base": 36976.7, "taker_buy_quote": 5603.25884 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1517, "high": 0.1526, "low": 0.1516, "close": 0.1526, "volume": 38178.1, "close_time": 1773259199999, "quote_volume": 5807.82883, "trades": 310, "taker_buy_base": 28696.3, "taker_buy_quote": 4364.34866 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1525, "high": 0.1537, "low": 0.1523, "close": 0.1533, "volume": 115843.1, "close_time": 1773262799999, "quote_volume": 17730.6991, "trades": 626, "taker_buy_base": 45816.8, "taker_buy_quote": 7010.56375 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1533, "high": 0.1543, "low": 0.1531, "close": 0.1535, "volume": 146617.6, "close_time": 1773266399999, "quote_volume": 22497.04696, "trades": 509, "taker_buy_base": 65729.2, "taker_buy_quote": 10094.52706 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1534, "high": 0.1538, "low": 0.1529, "close": 0.1535, "volume": 65020.4, "close_time": 1773269999999, "quote_volume": 9967.01812, "trades": 320, "taker_buy_base": 33572.2, "taker_buy_quote": 5149.85332 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1529, "close": 0.1531, "volume": 62762.6, "close_time": 1773273599999, "quote_volume": 9615.40074, "trades": 266, "taker_buy_base": 17575.6, "taker_buy_quote": 2695.49327 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.153, "high": 0.1533, "low": 0.1521, "close": 0.1531, "volume": 64832.1, "close_time": 1773277199999, "quote_volume": 9899.12294, "trades": 315, "taker_buy_base": 27348.8, "taker_buy_quote": 4175.34059 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1531, "high": 0.1559, "low": 0.153, "close": 0.1549, "volume": 439531.4, "close_time": 1773280799999, "quote_volume": 68018.33964, "trades": 846, "taker_buy_base": 189691.0, "taker_buy_quote": 29357.22088 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.155, "high": 0.1582, "low": 0.1518, "close": 0.1525, "volume": 1452993.4, "close_time": 1773284399999, "quote_volume": 225984.502, "trades": 2921, "taker_buy_base": 694285.2, "taker_buy_quote": 108185.97413 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1525, "high": 0.1546, "low": 0.1521, "close": 0.1545, "volume": 250442.2, "close_time": 1773287999999, "quote_volume": 38372.86766, "trades": 606, "taker_buy_base": 160561.8, "taker_buy_quote": 24619.01155 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1544, "high": 0.1551, "low": 0.1526, "close": 0.153, "volume": 148990.3, "close_time": 1773291599999, "quote_volume": 22882.3085, "trades": 372, "taker_buy_base": 59143.4, "taker_buy_quote": 9099.72094 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.153, "high": 0.1535, "low": 0.1517, "close": 0.1528, "volume": 214858.3, "close_time": 1773295199999, "quote_volume": 32753.86311, "trades": 438, "taker_buy_base": 102688.1, "taker_buy_quote": 15664.5944 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1518, "close": 0.1522, "volume": 195198.6, "close_time": 1773298799999, "quote_volume": 29801.69277, "trades": 491, "taker_buy_base": 114992.5, "taker_buy_quote": 17558.25489 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1521, "high": 0.1531, "low": 0.1517, "close": 0.1529, "volume": 143405.7, "close_time": 1773302399999, "quote_volume": 21846.5402, "trades": 488, "taker_buy_base": 64475.9, "taker_buy_quote": 9827.66047 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1521, "close": 0.1529, "volume": 101666.2, "close_time": 1773305999999, "quote_volume": 15513.21019, "trades": 380, "taker_buy_base": 43495.6, "taker_buy_quote": 6638.06684 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1528, "high": 0.1537, "low": 0.1524, "close": 0.1525, "volume": 185560.5, "close_time": 1773309599999, "quote_volume": 28395.69368, "trades": 634, "taker_buy_base": 95820.9, "taker_buy_quote": 14674.39882 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1525, "high": 0.1546, "low": 0.1522, "close": 0.1545, "volume": 75689.4, "close_time": 1773313199999, "quote_volume": 11594.84683, "trades": 378, "taker_buy_base": 56049.6, "taker_buy_quote": 8590.86647 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1545, "high": 0.1548, "low": 0.1531, "close": 0.1538, "volume": 110068.8, "close_time": 1773316799999, "quote_volume": 16931.84337, "trades": 364, "taker_buy_base": 53686.8, "taker_buy_quote": 8258.09759 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1535, "close": 0.1539, "volume": 115992.2, "close_time": 1773320399999, "quote_volume": 17854.85515, "trades": 378, "taker_buy_base": 51656.4, "taker_buy_quote": 7955.52576 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1518, "close": 0.1525, "volume": 238104.5, "close_time": 1773323999999, "quote_volume": 36420.32911, "trades": 632, "taker_buy_base": 128872.7, "taker_buy_quote": 19699.05549 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1525, "high": 0.1534, "low": 0.1511, "close": 0.1517, "volume": 342455.7, "close_time": 1773327599999, "quote_volume": 52019.52708, "trades": 673, "taker_buy_base": 219800.5, "taker_buy_quote": 33393.3389 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1518, "high": 0.1538, "low": 0.1517, "close": 0.1531, "volume": 193324.4, "close_time": 1773331199999, "quote_volume": 29553.11764, "trades": 514, "taker_buy_base": 131906.7, "taker_buy_quote": 20153.29764 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.153, "high": 0.1541, "low": 0.1525, "close": 0.1537, "volume": 64562.1, "close_time": 1773334799999, "quote_volume": 9906.41738, "trades": 308, "taker_buy_base": 39860.6, "taker_buy_quote": 6120.56362 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1537, "high": 0.154, "low": 0.1532, "close": 0.1535, "volume": 64148.3, "close_time": 1773338399999, "quote_volume": 9849.6479, "trades": 301, "taker_buy_base": 26991.5, "taker_buy_quote": 4144.8958 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1529, "close": 0.1537, "volume": 78285.3, "close_time": 1773341999999, "quote_volume": 12003.74104, "trades": 291, "taker_buy_base": 34320.0, "taker_buy_quote": 5265.51641 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1537, "high": 0.1539, "low": 0.1529, "close": 0.1534, "volume": 89018.5, "close_time": 1773345599999, "quote_volume": 13661.61219, "trades": 301, "taker_buy_base": 56057.2, "taker_buy_quote": 8606.01259 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1526, "close": 0.1527, "volume": 16481.4, "close_time": 1773349199999, "quote_volume": 2522.49962, "trades": 119, "taker_buy_base": 4030.4, "taker_buy_quote": 616.23961 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1527, "high": 0.1535, "low": 0.1527, "close": 0.1535, "volume": 37601.1, "close_time": 1773352799999, "quote_volume": 5753.82442, "trades": 181, "taker_buy_base": 28252.4, "taker_buy_quote": 4324.03176 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1526, "close": 0.1528, "volume": 79446.4, "close_time": 1773356399999, "quote_volume": 12166.2761, "trades": 237, "taker_buy_base": 39675.7, "taker_buy_quote": 6077.29201 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.153, "high": 0.1539, "low": 0.1528, "close": 0.1529, "volume": 108102.4, "close_time": 1773359999999, "quote_volume": 16570.55313, "trades": 312, "taker_buy_base": 52865.9, "taker_buy_quote": 8108.6679 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1529, "high": 0.1547, "low": 0.1528, "close": 0.1535, "volume": 332005.0, "close_time": 1773363599999, "quote_volume": 51065.83111, "trades": 806, "taker_buy_base": 163242.1, "taker_buy_quote": 25118.36979 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1535, "high": 0.154, "low": 0.1532, "close": 0.1537, "volume": 132037.5, "close_time": 1773367199999, "quote_volume": 20289.22898, "trades": 296, "taker_buy_base": 79381.3, "taker_buy_quote": 12201.43208 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1537, "high": 0.1541, "low": 0.1531, "close": 0.1534, "volume": 85935.7, "close_time": 1773370799999, "quote_volume": 13202.85204, "trades": 279, "taker_buy_base": 44463.4, "taker_buy_quote": 6834.50218 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1535, "high": 0.1537, "low": 0.153, "close": 0.1537, "volume": 113692.0, "close_time": 1773374399999, "quote_volume": 17433.73723, "trades": 252, "taker_buy_base": 57954.9, "taker_buy_quote": 8889.18061 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1536, "high": 0.1537, "low": 0.1529, "close": 0.1533, "volume": 73610.5, "close_time": 1773377999999, "quote_volume": 11286.24883, "trades": 227, "taker_buy_base": 20325.6, "taker_buy_quote": 3116.17188 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1534, "high": 0.1545, "low": 0.1532, "close": 0.1544, "volume": 150200.2, "close_time": 1773381599999, "quote_volume": 23112.43928, "trades": 342, "taker_buy_base": 109911.5, "taker_buy_quote": 16918.02541 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1544, "high": 0.1555, "low": 0.1539, "close": 0.1541, "volume": 327398.3, "close_time": 1773385199999, "quote_volume": 50726.37095, "trades": 489, "taker_buy_base": 225636.9, "taker_buy_quote": 34957.87914 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1527, "close": 0.1529, "volume": 264168.6, "close_time": 1773388799999, "quote_volume": 40514.44413, "trades": 520, "taker_buy_base": 54433.9, "taker_buy_quote": 8360.66 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1523, "close": 0.153, "volume": 178039.7, "close_time": 1773392399999, "quote_volume": 27243.27341, "trades": 364, "taker_buy_base": 100008.8, "taker_buy_quote": 15300.49008 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1532, "high": 0.1542, "low": 0.1532, "close": 0.1539, "volume": 56835.0, "close_time": 1773395999999, "quote_volume": 8737.47461, "trades": 151, "taker_buy_base": 33826.6, "taker_buy_quote": 5201.92893 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1533, "close": 0.1535, "volume": 94974.1, "close_time": 1773399599999, "quote_volume": 14595.24436, "trades": 320, "taker_buy_base": 31792.9, "taker_buy_quote": 4886.44949 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1529, "close": 0.1535, "volume": 254334.1, "close_time": 1773403199999, "quote_volume": 38968.74116, "trades": 492, "taker_buy_base": 105696.1, "taker_buy_quote": 16202.36057 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1534, "high": 0.154, "low": 0.1529, "close": 0.1538, "volume": 154158.9, "close_time": 1773406799999, "quote_volume": 23682.82408, "trades": 245, "taker_buy_base": 72853.2, "taker_buy_quote": 11188.06157 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1538, "high": 0.1558, "low": 0.1535, "close": 0.1556, "volume": 206588.8, "close_time": 1773410399999, "quote_volume": 31966.57845, "trades": 556, "taker_buy_base": 130319.4, "taker_buy_quote": 20174.05358 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1556, "high": 0.1559, "low": 0.1533, "close": 0.1536, "volume": 416825.8, "close_time": 1773413999999, "quote_volume": 64496.21499, "trades": 1404, "taker_buy_base": 250784.7, "taker_buy_quote": 38810.91153 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1533, "close": 0.1536, "volume": 659585.4, "close_time": 1773417599999, "quote_volume": 101607.3064, "trades": 1451, "taker_buy_base": 389974.6, "taker_buy_quote": 60093.90472 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1536, "high": 0.1544, "low": 0.1526, "close": 0.1541, "volume": 252058.1, "close_time": 1773421199999, "quote_volume": 38668.60515, "trades": 1578, "taker_buy_base": 158098.6, "taker_buy_quote": 24266.16044 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.154, "high": 0.1545, "low": 0.1525, "close": 0.1535, "volume": 146433.2, "close_time": 1773424799999, "quote_volume": 22460.40312, "trades": 711, "taker_buy_base": 101026.6, "taker_buy_quote": 15489.66302 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1535, "high": 0.1538, "low": 0.1531, "close": 0.1532, "volume": 69683.7, "close_time": 1773428399999, "quote_volume": 10699.60976, "trades": 178, "taker_buy_base": 38733.2, "taker_buy_quote": 5948.81289 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1531, "high": 0.1533, "low": 0.1524, "close": 0.1526, "volume": 101692.1, "close_time": 1773431999999, "quote_volume": 15536.48849, "trades": 165, "taker_buy_base": 17785.2, "taker_buy_quote": 2717.53364 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1524, "close": 0.1526, "volume": 32116.9, "close_time": 1773435599999, "quote_volume": 4903.30564, "trades": 86, "taker_buy_base": 13662.7, "taker_buy_quote": 2085.88659 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1527, "high": 0.1529, "low": 0.152, "close": 0.1522, "volume": 38703.3, "close_time": 1773439199999, "quote_volume": 5892.73651, "trades": 166, "taker_buy_base": 21442.6, "taker_buy_quote": 3265.23625 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1523, "high": 0.153, "low": 0.1509, "close": 0.1529, "volume": 637206.0, "close_time": 1773442799999, "quote_volume": 96942.54879, "trades": 1541, "taker_buy_base": 332399.3, "taker_buy_quote": 50559.52807 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1524, "close": 0.1524, "volume": 68625.2, "close_time": 1773446399999, "quote_volume": 10472.76752, "trades": 125, "taker_buy_base": 50210.3, "taker_buy_quote": 7663.15427 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1501, "close": 0.1507, "volume": 169159.0, "close_time": 1773449999999, "quote_volume": 25551.6161, "trades": 295, "taker_buy_base": 80544.2, "taker_buy_quote": 12141.73783 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1506, "high": 0.1508, "low": 0.15, "close": 0.1507, "volume": 196378.1, "close_time": 1773453599999, "quote_volume": 29529.77923, "trades": 397, "taker_buy_base": 116786.6, "taker_buy_quote": 17558.54606 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1505, "close": 0.1507, "volume": 118414.5, "close_time": 1773457199999, "quote_volume": 17843.89218, "trades": 370, "taker_buy_base": 43309.6, "taker_buy_quote": 6527.55425 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1508, "high": 0.1517, "low": 0.1507, "close": 0.1514, "volume": 198335.7, "close_time": 1773460799999, "quote_volume": 29983.90708, "trades": 253, "taker_buy_base": 144872.8, "taker_buy_quote": 21897.23765 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1514, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 99485.8, "close_time": 1773464399999, "quote_volume": 15066.14372, "trades": 262, "taker_buy_base": 52112.5, "taker_buy_quote": 7888.45041 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1511, "high": 0.1518, "low": 0.1511, "close": 0.1513, "volume": 135212.8, "close_time": 1773467999999, "quote_volume": 20466.01546, "trades": 294, "taker_buy_base": 53599.8, "taker_buy_quote": 8111.81636 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1512, "high": 0.1513, "low": 0.1499, "close": 0.1511, "volume": 114959.9, "close_time": 1773471599999, "quote_volume": 17313.32688, "trades": 300, "taker_buy_base": 64637.8, "taker_buy_quote": 9731.08274 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1498, "close": 0.15, "volume": 185997.5, "close_time": 1773475199999, "quote_volume": 27959.82793, "trades": 328, "taker_buy_base": 61923.4, "taker_buy_quote": 9307.56776 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1499, "high": 0.1503, "low": 0.1497, "close": 0.1499, "volume": 135758.9, "close_time": 1773478799999, "quote_volume": 20351.64102, "trades": 265, "taker_buy_base": 62409.8, "taker_buy_quote": 9357.71251 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1499, "high": 0.1505, "low": 0.1499, "close": 0.1504, "volume": 94008.4, "close_time": 1773482399999, "quote_volume": 14119.40405, "trades": 265, "taker_buy_base": 45574.0, "taker_buy_quote": 6846.39291 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1504, "high": 0.1521, "low": 0.1503, "close": 0.1515, "volume": 475149.5, "close_time": 1773485999999, "quote_volume": 71776.39434, "trades": 547, "taker_buy_base": 359515.5, "taker_buy_quote": 54289.75911 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1516, "high": 0.1525, "low": 0.1513, "close": 0.1521, "volume": 371539.6, "close_time": 1773489599999, "quote_volume": 56491.07384, "trades": 408, "taker_buy_base": 253814.6, "taker_buy_quote": 38614.49526 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1521, "high": 0.1523, "low": 0.1518, "close": 0.1521, "volume": 83821.8, "close_time": 1773493199999, "quote_volume": 12742.64641, "trades": 194, "taker_buy_base": 45586.0, "taker_buy_quote": 6929.34816 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1522, "high": 0.1531, "low": 0.1521, "close": 0.153, "volume": 56201.4, "close_time": 1773496799999, "quote_volume": 8570.64498, "trades": 178, "taker_buy_base": 21236.1, "taker_buy_quote": 3239.83987 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.153, "high": 0.1535, "low": 0.1518, "close": 0.152, "volume": 165876.8, "close_time": 1773500399999, "quote_volume": 25308.38986, "trades": 268, "taker_buy_base": 74358.2, "taker_buy_quote": 11359.92771 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1519, "high": 0.1521, "low": 0.1514, "close": 0.1521, "volume": 92447.1, "close_time": 1773503999999, "quote_volume": 14027.40666, "trades": 186, "taker_buy_base": 37660.4, "taker_buy_quote": 5713.94121 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1518, "close": 0.1523, "volume": 176391.9, "close_time": 1773507599999, "quote_volume": 26875.54498, "trades": 372, "taker_buy_base": 51734.9, "taker_buy_quote": 7882.89357 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1515, "close": 0.152, "volume": 91587.8, "close_time": 1773511199999, "quote_volume": 13914.15822, "trades": 133, "taker_buy_base": 29423.1, "taker_buy_quote": 4468.99759 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1521, "high": 0.1524, "low": 0.1519, "close": 0.1521, "volume": 55800.3, "close_time": 1773514799999, "quote_volume": 8492.92977, "trades": 89, "taker_buy_base": 11111.7, "taker_buy_quote": 1691.08969 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1516, "close": 0.1519, "volume": 66890.2, "close_time": 1773518399999, "quote_volume": 10158.31004, "trades": 208, "taker_buy_base": 33411.4, "taker_buy_quote": 5074.15998 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1519, "high": 0.1519, "low": 0.1513, "close": 0.1514, "volume": 46179.3, "close_time": 1773521999999, "quote_volume": 6999.05263, "trades": 96, "taker_buy_base": 6953.3, "taker_buy_quote": 1054.70034 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1514, "high": 0.1519, "low": 0.1512, "close": 0.1518, "volume": 137297.2, "close_time": 1773525599999, "quote_volume": 20813.87802, "trades": 221, "taker_buy_base": 55420.5, "taker_buy_quote": 8401.85688 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1516, "high": 0.1522, "low": 0.1516, "close": 0.1521, "volume": 25704.9, "close_time": 1773529199999, "quote_volume": 3904.75953, "trades": 67, "taker_buy_base": 15563.5, "taker_buy_quote": 2365.09646 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1522, "high": 0.1534, "low": 0.1522, "close": 0.1532, "volume": 108844.4, "close_time": 1773532799999, "quote_volume": 16645.92589, "trades": 202, "taker_buy_base": 46416.1, "taker_buy_quote": 7103.17144 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1523, "close": 0.1527, "volume": 56590.3, "close_time": 1773536399999, "quote_volume": 8645.24946, "trades": 218, "taker_buy_base": 35645.3, "taker_buy_quote": 5445.35817 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1527, "high": 0.1541, "low": 0.1527, "close": 0.1539, "volume": 193447.5, "close_time": 1773539999999, "quote_volume": 29687.66917, "trades": 186, "taker_buy_base": 153055.8, "taker_buy_quote": 23501.88178 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1531, "close": 0.1537, "volume": 102618.0, "close_time": 1773543599999, "quote_volume": 15773.02479, "trades": 194, "taker_buy_base": 56377.0, "taker_buy_quote": 8661.1698 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1536, "high": 0.1538, "low": 0.153, "close": 0.1532, "volume": 92703.3, "close_time": 1773547199999, "quote_volume": 14222.58784, "trades": 211, "taker_buy_base": 36670.8, "taker_buy_quote": 5628.57521 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1522, "close": 0.1528, "volume": 121650.0, "close_time": 1773550799999, "quote_volume": 18611.40259, "trades": 281, "taker_buy_base": 56837.5, "taker_buy_quote": 8693.40168 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1525, "close": 0.1527, "volume": 53901.2, "close_time": 1773554399999, "quote_volume": 8232.06236, "trades": 124, "taker_buy_base": 23540.1, "taker_buy_quote": 3596.41539 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1527, "high": 0.1529, "low": 0.1524, "close": 0.1527, "volume": 42218.0, "close_time": 1773557999999, "quote_volume": 6446.877, "trades": 142, "taker_buy_base": 27477.1, "taker_buy_quote": 4195.73962 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1527, "high": 0.1535, "low": 0.1525, "close": 0.1534, "volume": 119832.4, "close_time": 1773561599999, "quote_volume": 18352.88548, "trades": 254, "taker_buy_base": 37238.9, "taker_buy_quote": 5701.03159 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1534, "high": 0.1537, "low": 0.153, "close": 0.1532, "volume": 47100.2, "close_time": 1773565199999, "quote_volume": 7222.97123, "trades": 235, "taker_buy_base": 13297.3, "taker_buy_quote": 2039.47573 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1522, "close": 0.1524, "volume": 126845.8, "close_time": 1773568799999, "quote_volume": 19386.93751, "trades": 334, "taker_buy_base": 54504.7, "taker_buy_quote": 8337.71768 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1524, "high": 0.1531, "low": 0.1521, "close": 0.1527, "volume": 117375.2, "close_time": 1773572399999, "quote_volume": 17907.98124, "trades": 443, "taker_buy_base": 50407.3, "taker_buy_quote": 7689.3945 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1527, "high": 0.1529, "low": 0.1523, "close": 0.1526, "volume": 76553.3, "close_time": 1773575999999, "quote_volume": 11688.26699, "trades": 345, "taker_buy_base": 33691.4, "taker_buy_quote": 5144.13972 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1521, "close": 0.1521, "volume": 63014.7, "close_time": 1773579599999, "quote_volume": 9612.95047, "trades": 315, "taker_buy_base": 20959.8, "taker_buy_quote": 3198.56028 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1509, "close": 0.1523, "volume": 212545.3, "close_time": 1773583199999, "quote_volume": 32220.29964, "trades": 585, "taker_buy_base": 79581.1, "taker_buy_quote": 12055.55399 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1523, "high": 0.1526, "low": 0.1519, "close": 0.1523, "volume": 66169.8, "close_time": 1773586799999, "quote_volume": 10075.87345, "trades": 324, "taker_buy_base": 29142.0, "taker_buy_quote": 4437.98041 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1523, "high": 0.1528, "low": 0.152, "close": 0.1525, "volume": 26310.3, "close_time": 1773590399999, "quote_volume": 4008.6057, "trades": 244, "taker_buy_base": 15568.0, "taker_buy_quote": 2372.30081 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1526, "high": 0.1538, "low": 0.1524, "close": 0.1531, "volume": 113833.4, "close_time": 1773593999999, "quote_volume": 17429.1968, "trades": 379, "taker_buy_base": 79684.2, "taker_buy_quote": 12203.62997 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1528, "close": 0.1535, "volume": 126033.6, "close_time": 1773597599999, "quote_volume": 19317.71976, "trades": 346, "taker_buy_base": 45194.3, "taker_buy_quote": 6920.95703 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1527, "close": 0.153, "volume": 51243.2, "close_time": 1773601199999, "quote_volume": 7854.56928, "trades": 227, "taker_buy_base": 14600.0, "taker_buy_quote": 2236.49898 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.153, "high": 0.1534, "low": 0.153, "close": 0.1532, "volume": 17845.9, "close_time": 1773604799999, "quote_volume": 2733.60011, "trades": 106, "taker_buy_base": 6786.0, "taker_buy_quote": 1039.36828 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1533, "high": 0.1538, "low": 0.153, "close": 0.1535, "volume": 61757.9, "close_time": 1773608399999, "quote_volume": 9474.8342, "trades": 95, "taker_buy_base": 23892.5, "taker_buy_quote": 3665.89137 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1535, "high": 0.154, "low": 0.1534, "close": 0.1538, "volume": 49710.1, "close_time": 1773611999999, "quote_volume": 7641.01727, "trades": 123, "taker_buy_base": 24348.8, "taker_buy_quote": 3743.26545 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1537, "high": 0.1543, "low": 0.1529, "close": 0.154, "volume": 111609.5, "close_time": 1773615599999, "quote_volume": 17134.62809, "trades": 299, "taker_buy_base": 48173.0, "taker_buy_quote": 7394.46453 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1541, "high": 0.1544, "low": 0.1531, "close": 0.1541, "volume": 106654.6, "close_time": 1773619199999, "quote_volume": 16396.02845, "trades": 242, "taker_buy_base": 39151.8, "taker_buy_quote": 6020.47944 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1533, "close": 0.1537, "volume": 86983.6, "close_time": 1773622799999, "quote_volume": 13373.56826, "trades": 180, "taker_buy_base": 30706.5, "taker_buy_quote": 4720.16864 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1531, "close": 0.1535, "volume": 54536.7, "close_time": 1773626399999, "quote_volume": 8368.15769, "trades": 146, "taker_buy_base": 17392.4, "taker_buy_quote": 2667.62579 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1521, "close": 0.1528, "volume": 143062.4, "close_time": 1773629999999, "quote_volume": 21848.07741, "trades": 275, "taker_buy_base": 49887.0, "taker_buy_quote": 7621.96671 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1528, "high": 0.1542, "low": 0.1525, "close": 0.1535, "volume": 309861.7, "close_time": 1773633599999, "quote_volume": 47582.67076, "trades": 916, "taker_buy_base": 104379.6, "taker_buy_quote": 16025.84701 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1536, "high": 0.1548, "low": 0.1535, "close": 0.1548, "volume": 391530.7, "close_time": 1773637199999, "quote_volume": 60463.40993, "trades": 656, "taker_buy_base": 303478.7, "taker_buy_quote": 46877.77691 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1548, "high": 0.155, "low": 0.1543, "close": 0.1547, "volume": 116503.2, "close_time": 1773640799999, "quote_volume": 18008.36403, "trades": 402, "taker_buy_base": 41684.9, "taker_buy_quote": 6443.75091 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1538, "close": 0.1549, "volume": 128743.8, "close_time": 1773644399999, "quote_volume": 19868.56676, "trades": 555, "taker_buy_base": 65535.8, "taker_buy_quote": 10121.31686 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1549, "high": 0.155, "low": 0.1544, "close": 0.1548, "volume": 127402.6, "close_time": 1773647999999, "quote_volume": 19714.70332, "trades": 611, "taker_buy_base": 54117.0, "taker_buy_quote": 8374.61687 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1547, "high": 0.1555, "low": 0.154, "close": 0.1549, "volume": 276365.4, "close_time": 1773651599999, "quote_volume": 42776.45851, "trades": 792, "taker_buy_base": 151273.1, "taker_buy_quote": 23423.60045 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1549, "high": 0.1584, "low": 0.1549, "close": 0.1579, "volume": 744758.8, "close_time": 1773655199999, "quote_volume": 116957.35035, "trades": 1425, "taker_buy_base": 381326.0, "taker_buy_quote": 59861.99094 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1579, "high": 0.1598, "low": 0.1574, "close": 0.1596, "volume": 298082.2, "close_time": 1773658799999, "quote_volume": 47307.49618, "trades": 800, "taker_buy_base": 146845.6, "taker_buy_quote": 23292.47581 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1581, "close": 0.1585, "volume": 381542.5, "close_time": 1773662399999, "quote_volume": 60674.80062, "trades": 864, "taker_buy_base": 143165.2, "taker_buy_quote": 22778.92017 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1575, "close": 0.1577, "volume": 140486.5, "close_time": 1773665999999, "quote_volume": 22181.92726, "trades": 422, "taker_buy_base": 53465.7, "taker_buy_quote": 8439.9706 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1577, "high": 0.158, "low": 0.1567, "close": 0.1569, "volume": 246283.7, "close_time": 1773669599999, "quote_volume": 38752.96071, "trades": 540, "taker_buy_base": 109087.3, "taker_buy_quote": 17173.90184 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.157, "high": 0.1572, "low": 0.1547, "close": 0.1563, "volume": 429475.3, "close_time": 1773673199999, "quote_volume": 66964.58055, "trades": 813, "taker_buy_base": 208912.2, "taker_buy_quote": 32585.21169 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1564, "high": 0.1566, "low": 0.1551, "close": 0.1553, "volume": 92553.7, "close_time": 1773676799999, "quote_volume": 14426.08383, "trades": 808, "taker_buy_base": 37006.0, "taker_buy_quote": 5767.79432 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1554, "high": 0.1572, "low": 0.1548, "close": 0.1572, "volume": 160466.1, "close_time": 1773680399999, "quote_volume": 25043.55966, "trades": 362, "taker_buy_base": 82050.3, "taker_buy_quote": 12816.09561 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1567, "close": 0.1573, "volume": 60330.9, "close_time": 1773683999999, "quote_volume": 9475.16522, "trades": 157, "taker_buy_base": 24261.3, "taker_buy_quote": 3810.86998 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1571, "high": 0.1573, "low": 0.1564, "close": 0.1568, "volume": 35943.4, "close_time": 1773687599999, "quote_volume": 5641.45112, "trades": 133, "taker_buy_base": 12210.5, "taker_buy_quote": 1915.67342 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1564, "close": 0.1566, "volume": 64863.3, "close_time": 1773691199999, "quote_volume": 10167.64726, "trades": 189, "taker_buy_base": 27784.1, "taker_buy_quote": 4354.39712 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1567, "high": 0.1582, "low": 0.1567, "close": 0.1582, "volume": 39895.1, "close_time": 1773694799999, "quote_volume": 6278.0815, "trades": 115, "taker_buy_base": 27548.7, "taker_buy_quote": 4333.05429 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1583, "high": 0.1588, "low": 0.1579, "close": 0.1583, "volume": 79769.1, "close_time": 1773698399999, "quote_volume": 12629.30395, "trades": 254, "taker_buy_base": 27072.9, "taker_buy_quote": 4287.08931 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1581, "close": 0.1585, "volume": 38799.8, "close_time": 1773701999999, "quote_volume": 6147.17585, "trades": 272, "taker_buy_base": 22616.1, "taker_buy_quote": 3582.78924 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1578, "close": 0.1586, "volume": 124289.9, "close_time": 1773705599999, "quote_volume": 19678.01052, "trades": 410, "taker_buy_base": 39448.8, "taker_buy_quote": 6248.74964 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1584, "high": 0.1601, "low": 0.1583, "close": 0.1598, "volume": 236425.3, "close_time": 1773709199999, "quote_volume": 37671.87322, "trades": 685, "taker_buy_base": 143134.0, "taker_buy_quote": 22810.98606 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1574, "close": 0.1577, "volume": 532584.2, "close_time": 1773712799999, "quote_volume": 84483.03212, "trades": 920, "taker_buy_base": 238535.5, "taker_buy_quote": 37824.2585 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1577, "high": 0.1587, "low": 0.1573, "close": 0.1584, "volume": 149150.9, "close_time": 1773716399999, "quote_volume": 23563.89136, "trades": 416, "taker_buy_base": 101980.3, "taker_buy_quote": 16110.05255 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1584, "high": 0.1586, "low": 0.1557, "close": 0.1562, "volume": 112463.7, "close_time": 1773719999999, "quote_volume": 17618.8076, "trades": 522, "taker_buy_base": 41834.4, "taker_buy_quote": 6554.32207 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1563, "high": 0.157, "low": 0.1546, "close": 0.1554, "volume": 407584.8, "close_time": 1773723599999, "quote_volume": 63399.41421, "trades": 1423, "taker_buy_base": 204734.4, "taker_buy_quote": 31826.68999 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1554, "high": 0.1564, "low": 0.155, "close": 0.1563, "volume": 196830.7, "close_time": 1773727199999, "quote_volume": 30648.96329, "trades": 759, "taker_buy_base": 86570.3, "taker_buy_quote": 13486.43237 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1563, "high": 0.1567, "low": 0.1558, "close": 0.1562, "volume": 100471.1, "close_time": 1773730799999, "quote_volume": 15700.58968, "trades": 504, "taker_buy_base": 36455.9, "taker_buy_quote": 5697.07173 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1562, "high": 0.1573, "low": 0.1561, "close": 0.1568, "volume": 87096.9, "close_time": 1773734399999, "quote_volume": 13643.30114, "trades": 412, "taker_buy_base": 29127.7, "taker_buy_quote": 4561.1913 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1569, "high": 0.1583, "low": 0.1567, "close": 0.1573, "volume": 164345.3, "close_time": 1773737999999, "quote_volume": 25878.48239, "trades": 712, "taker_buy_base": 67525.2, "taker_buy_quote": 10638.61229 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1573, "high": 0.1579, "low": 0.1569, "close": 0.1574, "volume": 100228.9, "close_time": 1773741599999, "quote_volume": 15765.36223, "trades": 544, "taker_buy_base": 33100.7, "taker_buy_quote": 5207.02988 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1575, "high": 0.1588, "low": 0.1565, "close": 0.1579, "volume": 251850.5, "close_time": 1773745199999, "quote_volume": 39700.7663, "trades": 713, "taker_buy_base": 157482.4, "taker_buy_quote": 24829.35457 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1579, "high": 0.1583, "low": 0.1577, "close": 0.1579, "volume": 65625.5, "close_time": 1773748799999, "quote_volume": 10370.76717, "trades": 331, "taker_buy_base": 39872.2, "taker_buy_quote": 6301.19586 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1579, "high": 0.1584, "low": 0.1565, "close": 0.1572, "volume": 91892.1, "close_time": 1773752399999, "quote_volume": 14460.69562, "trades": 393, "taker_buy_base": 47058.5, "taker_buy_quote": 7405.37717 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1571, "high": 0.1573, "low": 0.1549, "close": 0.1562, "volume": 212658.6, "close_time": 1773755999999, "quote_volume": 33161.23953, "trades": 640, "taker_buy_base": 75024.5, "taker_buy_quote": 11696.6877 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1562, "high": 0.1573, "low": 0.156, "close": 0.1572, "volume": 66894.6, "close_time": 1773759599999, "quote_volume": 10474.80416, "trades": 344, "taker_buy_base": 35670.9, "taker_buy_quote": 5586.37995 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1572, "high": 0.1577, "low": 0.157, "close": 0.1576, "volume": 131334.4, "close_time": 1773763199999, "quote_volume": 20661.36281, "trades": 544, "taker_buy_base": 67299.9, "taker_buy_quote": 10587.92888 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1576, "high": 0.1577, "low": 0.1569, "close": 0.1571, "volume": 50461.8, "close_time": 1773766799999, "quote_volume": 7939.54816, "trades": 316, "taker_buy_base": 27895.2, "taker_buy_quote": 4387.70264 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1569, "close": 0.1573, "volume": 41122.1, "close_time": 1773770399999, "quote_volume": 6470.07367, "trades": 336, "taker_buy_base": 21363.7, "taker_buy_quote": 3361.37291 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1574, "high": 0.1577, "low": 0.1568, "close": 0.1573, "volume": 67033.7, "close_time": 1773773999999, "quote_volume": 10540.26972, "trades": 453, "taker_buy_base": 29801.0, "taker_buy_quote": 4686.41693 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1573, "high": 0.158, "low": 0.157, "close": 0.1572, "volume": 104048.2, "close_time": 1773777599999, "quote_volume": 16403.69008, "trades": 362, "taker_buy_base": 66694.7, "taker_buy_quote": 10515.97853 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1572, "high": 0.1578, "low": 0.1571, "close": 0.1575, "volume": 31339.2, "close_time": 1773781199999, "quote_volume": 4934.767, "trades": 229, "taker_buy_base": 17447.7, "taker_buy_quote": 2747.86079 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1573, "close": 0.1574, "volume": 78224.9, "close_time": 1773784799999, "quote_volume": 12335.01103, "trades": 207, "taker_buy_base": 23334.5, "taker_buy_quote": 3682.65795 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1574, "high": 0.1577, "low": 0.157, "close": 0.1576, "volume": 107409.6, "close_time": 1773788399999, "quote_volume": 16907.21692, "trades": 185, "taker_buy_base": 42616.9, "taker_buy_quote": 6710.63464 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1575, "high": 0.1575, "low": 0.157, "close": 0.1574, "volume": 24689.4, "close_time": 1773791999999, "quote_volume": 3882.51485, "trades": 112, "taker_buy_base": 13620.5, "taker_buy_quote": 2141.62784 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1576, "high": 0.1587, "low": 0.1561, "close": 0.1571, "volume": 315332.3, "close_time": 1773795599999, "quote_volume": 49690.46665, "trades": 631, "taker_buy_base": 149277.7, "taker_buy_quote": 23527.04094 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1571, "high": 0.1579, "low": 0.1569, "close": 0.1578, "volume": 67671.6, "close_time": 1773799199999, "quote_volume": 10659.99508, "trades": 213, "taker_buy_base": 27430.4, "taker_buy_quote": 4321.95702 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1579, "high": 0.1596, "low": 0.1579, "close": 0.1583, "volume": 190392.2, "close_time": 1773802799999, "quote_volume": 30252.94288, "trades": 559, "taker_buy_base": 66515.9, "taker_buy_quote": 10567.18215 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1583, "high": 0.16, "low": 0.158, "close": 0.1597, "volume": 222575.8, "close_time": 1773806399999, "quote_volume": 35329.73527, "trades": 678, "taker_buy_base": 93764.9, "taker_buy_quote": 14896.5716 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1587, "close": 0.1588, "volume": 145896.2, "close_time": 1773809999999, "quote_volume": 23223.09174, "trades": 428, "taker_buy_base": 44783.2, "taker_buy_quote": 7131.95455 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1588, "high": 0.1599, "low": 0.1588, "close": 0.1591, "volume": 50527.9, "close_time": 1773813599999, "quote_volume": 8053.39791, "trades": 216, "taker_buy_base": 31966.8, "taker_buy_quote": 5092.29068 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1588, "close": 0.1589, "volume": 60759.0, "close_time": 1773817199999, "quote_volume": 9668.39446, "trades": 290, "taker_buy_base": 24424.0, "taker_buy_quote": 3888.33552 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1573, "close": 0.1582, "volume": 160098.7, "close_time": 1773820799999, "quote_volume": 25284.43718, "trades": 808, "taker_buy_base": 62844.9, "taker_buy_quote": 9922.74557 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1582, "high": 0.1589, "low": 0.1578, "close": 0.1584, "volume": 110105.7, "close_time": 1773824399999, "quote_volume": 17414.2586, "trades": 247, "taker_buy_base": 83005.5, "taker_buy_quote": 13124.57833 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1584, "high": 0.1586, "low": 0.1572, "close": 0.1577, "volume": 212444.5, "close_time": 1773827999999, "quote_volume": 33542.97491, "trades": 486, "taker_buy_base": 81645.4, "taker_buy_quote": 12891.57417 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1564, "close": 0.157, "volume": 238537.5, "close_time": 1773831599999, "quote_volume": 37509.45845, "trades": 813, "taker_buy_base": 80974.3, "taker_buy_quote": 12732.45011 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.157, "high": 0.1572, "low": 0.1542, "close": 0.1556, "volume": 342031.1, "close_time": 1773835199999, "quote_volume": 53147.37821, "trades": 861, "taker_buy_base": 210394.1, "taker_buy_quote": 32702.90354 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1535, "close": 0.1543, "volume": 236765.6, "close_time": 1773838799999, "quote_volume": 36585.48438, "trades": 743, "taker_buy_base": 113689.3, "taker_buy_quote": 17570.66442 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1543, "high": 0.1559, "low": 0.153, "close": 0.1535, "volume": 476514.3, "close_time": 1773842399999, "quote_volume": 73379.47046, "trades": 1253, "taker_buy_base": 271624.1, "taker_buy_quote": 41829.29694 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1508, "close": 0.1508, "volume": 413952.4, "close_time": 1773845999999, "quote_volume": 63043.09792, "trades": 1150, "taker_buy_base": 235011.3, "taker_buy_quote": 35782.16211 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1509, "high": 0.152, "low": 0.1502, "close": 0.1517, "volume": 209299.8, "close_time": 1773849599999, "quote_volume": 31626.41226, "trades": 661, "taker_buy_base": 109562.4, "taker_buy_quote": 16553.647 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1506, "close": 0.1509, "volume": 102924.2, "close_time": 1773853199999, "quote_volume": 15545.2364, "trades": 356, "taker_buy_base": 48789.9, "taker_buy_quote": 7368.45172 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1509, "high": 0.152, "low": 0.1503, "close": 0.1515, "volume": 97234.9, "close_time": 1773856799999, "quote_volume": 14698.52836, "trades": 314, "taker_buy_base": 42319.8, "taker_buy_quote": 6399.86318 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1515, "high": 0.1526, "low": 0.1509, "close": 0.1512, "volume": 160852.4, "close_time": 1773860399999, "quote_volume": 24405.23379, "trades": 537, "taker_buy_base": 81147.5, "taker_buy_quote": 12316.15521 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1512, "high": 0.1523, "low": 0.1512, "close": 0.1513, "volume": 83891.8, "close_time": 1773863999999, "quote_volume": 12722.49028, "trades": 282, "taker_buy_base": 32691.8, "taker_buy_quote": 4957.63252 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1512, "high": 0.1522, "low": 0.1505, "close": 0.1518, "volume": 90001.4, "close_time": 1773867599999, "quote_volume": 13619.61683, "trades": 446, "taker_buy_base": 42293.2, "taker_buy_quote": 6404.11982 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1517, "high": 0.1535, "low": 0.1517, "close": 0.1534, "volume": 68631.6, "close_time": 1773871199999, "quote_volume": 10488.62853, "trades": 436, "taker_buy_base": 38520.2, "taker_buy_quote": 5885.43751 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1534, "high": 0.1535, "low": 0.1524, "close": 0.1529, "volume": 63389.9, "close_time": 1773874799999, "quote_volume": 9700.83794, "trades": 345, "taker_buy_base": 33035.4, "taker_buy_quote": 5054.5246 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1529, "high": 0.1538, "low": 0.1528, "close": 0.1535, "volume": 58627.4, "close_time": 1773878399999, "quote_volume": 8988.54021, "trades": 461, "taker_buy_base": 36078.3, "taker_buy_quote": 5531.92394 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1534, "high": 0.1538, "low": 0.1524, "close": 0.1527, "volume": 47040.3, "close_time": 1773881999999, "quote_volume": 7199.28703, "trades": 318, "taker_buy_base": 19309.2, "taker_buy_quote": 2956.04438 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1518, "close": 0.1518, "volume": 43593.3, "close_time": 1773885599999, "quote_volume": 6631.86769, "trades": 299, "taker_buy_base": 21234.8, "taker_buy_quote": 3230.99727 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1517, "high": 0.1532, "low": 0.1514, "close": 0.1525, "volume": 125471.4, "close_time": 1773889199999, "quote_volume": 19128.84345, "trades": 640, "taker_buy_base": 62376.8, "taker_buy_quote": 9509.42902 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1525, "high": 0.1531, "low": 0.1522, "close": 0.1525, "volume": 33308.0, "close_time": 1773892799999, "quote_volume": 5085.50164, "trades": 286, "taker_buy_base": 20976.2, "taker_buy_quote": 3203.24381 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1517, "close": 0.152, "volume": 42400.7, "close_time": 1773896399999, "quote_volume": 6445.0765, "trades": 307, "taker_buy_base": 14761.0, "taker_buy_quote": 2243.59818 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.152, "high": 0.1521, "low": 0.1511, "close": 0.1516, "volume": 41414.0, "close_time": 1773899999999, "quote_volume": 6276.92955, "trades": 318, "taker_buy_base": 17984.4, "taker_buy_quote": 2727.53843 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1506, "close": 0.1509, "volume": 79641.6, "close_time": 1773903599999, "quote_volume": 12029.93959, "trades": 566, "taker_buy_base": 25047.9, "taker_buy_quote": 3783.11194 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1508, "high": 0.151, "low": 0.149, "close": 0.1496, "volume": 136666.8, "close_time": 1773907199999, "quote_volume": 20467.92727, "trades": 738, "taker_buy_base": 50226.1, "taker_buy_quote": 7520.5338 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1496, "high": 0.1501, "low": 0.1494, "close": 0.1497, "volume": 59581.2, "close_time": 1773910799999, "quote_volume": 8924.76742, "trades": 429, "taker_buy_base": 19398.6, "taker_buy_quote": 2905.20636 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1497, "high": 0.1517, "low": 0.1497, "close": 0.1515, "volume": 82356.5, "close_time": 1773914399999, "quote_volume": 12395.25022, "trades": 413, "taker_buy_base": 35256.3, "taker_buy_quote": 5310.81041 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1506, "close": 0.1507, "volume": 47858.1, "close_time": 1773917999999, "quote_volume": 7225.13265, "trades": 202, "taker_buy_base": 10708.8, "taker_buy_quote": 1616.70378 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1506, "high": 0.151, "low": 0.1504, "close": 0.1504, "volume": 24805.7, "close_time": 1773921599999, "quote_volume": 3737.04493, "trades": 145, "taker_buy_base": 8133.8, "taker_buy_quote": 1226.04649 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1486, "close": 0.1489, "volume": 103214.0, "close_time": 1773925199999, "quote_volume": 15409.88701, "trades": 465, "taker_buy_base": 42504.8, "taker_buy_quote": 6348.63168 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1488, "high": 0.1501, "low": 0.1487, "close": 0.1496, "volume": 106177.7, "close_time": 1773928799999, "quote_volume": 15845.92658, "trades": 485, "taker_buy_base": 53408.7, "taker_buy_quote": 7970.90628 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1497, "high": 0.1501, "low": 0.1482, "close": 0.1492, "volume": 75318.4, "close_time": 1773932399999, "quote_volume": 11224.31276, "trades": 337, "taker_buy_base": 30669.5, "taker_buy_quote": 4566.70792 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1492, "high": 0.1497, "low": 0.1481, "close": 0.1492, "volume": 102540.3, "close_time": 1773935999999, "quote_volume": 15250.40058, "trades": 401, "taker_buy_base": 53570.3, "taker_buy_quote": 7962.39048 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1491, "high": 0.1492, "low": 0.1486, "close": 0.1491, "volume": 31333.0, "close_time": 1773939599999, "quote_volume": 4664.54431, "trades": 215, "taker_buy_base": 18763.4, "taker_buy_quote": 2793.64744 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1491, "high": 0.1504, "low": 0.1487, "close": 0.1503, "volume": 33202.3, "close_time": 1773943199999, "quote_volume": 4967.22435, "trades": 167, "taker_buy_base": 23588.7, "taker_buy_quote": 3532.25487 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1497, "close": 0.15, "volume": 27668.9, "close_time": 1773946799999, "quote_volume": 4151.46172, "trades": 154, "taker_buy_base": 16125.9, "taker_buy_quote": 2419.40903 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.1505, "volume": 48135.1, "close_time": 1773950399999, "quote_volume": 7246.48693, "trades": 225, "taker_buy_base": 28282.1, "taker_buy_quote": 4255.58556 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1506, "high": 0.151, "low": 0.1503, "close": 0.1504, "volume": 30648.2, "close_time": 1773953999999, "quote_volume": 4618.35396, "trades": 172, "taker_buy_base": 7129.3, "taker_buy_quote": 1074.59277 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1503, "high": 0.151, "low": 0.1503, "close": 0.1507, "volume": 34875.2, "close_time": 1773957599999, "quote_volume": 5258.56625, "trades": 200, "taker_buy_base": 11647.0, "taker_buy_quote": 1754.88925 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1494, "close": 0.1499, "volume": 50398.1, "close_time": 1773961199999, "quote_volume": 7569.92325, "trades": 409, "taker_buy_base": 14600.7, "taker_buy_quote": 2192.98797 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.15, "high": 0.1506, "low": 0.1496, "close": 0.1505, "volume": 52941.6, "close_time": 1773964799999, "quote_volume": 7942.39733, "trades": 321, "taker_buy_base": 31120.5, "taker_buy_quote": 4669.14398 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1506, "high": 0.1524, "low": 0.1503, "close": 0.1519, "volume": 101761.8, "close_time": 1773968399999, "quote_volume": 15404.06641, "trades": 366, "taker_buy_base": 58041.9, "taker_buy_quote": 8783.7609 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1519, "high": 0.153, "low": 0.1519, "close": 0.1523, "volume": 68636.1, "close_time": 1773971999999, "quote_volume": 10465.18627, "trades": 333, "taker_buy_base": 25201.2, "taker_buy_quote": 3840.6907 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1524, "high": 0.1528, "low": 0.1511, "close": 0.1521, "volume": 68274.5, "close_time": 1773975599999, "quote_volume": 10379.2863, "trades": 329, "taker_buy_base": 34235.0, "taker_buy_quote": 5209.40245 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1521, "high": 0.1529, "low": 0.152, "close": 0.1526, "volume": 37913.7, "close_time": 1773979199999, "quote_volume": 5781.79875, "trades": 247, "taker_buy_base": 21644.7, "taker_buy_quote": 3301.15707 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1526, "high": 0.1528, "low": 0.152, "close": 0.1527, "volume": 49699.3, "close_time": 1773982799999, "quote_volume": 7572.4305, "trades": 585, "taker_buy_base": 27548.8, "taker_buy_quote": 4199.62168 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1527, "high": 0.1533, "low": 0.1522, "close": 0.1531, "volume": 54785.8, "close_time": 1773986399999, "quote_volume": 8368.58006, "trades": 638, "taker_buy_base": 31793.4, "taker_buy_quote": 4858.42493 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1532, "high": 0.1537, "low": 0.153, "close": 0.1537, "volume": 47357.6, "close_time": 1773989999999, "quote_volume": 7262.29483, "trades": 601, "taker_buy_base": 31471.4, "taker_buy_quote": 4826.8074 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1523, "close": 0.1536, "volume": 131765.7, "close_time": 1773993599999, "quote_volume": 20173.88273, "trades": 801, "taker_buy_base": 86665.4, "taker_buy_quote": 13271.61965 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1535, "high": 0.1545, "low": 0.1534, "close": 0.1543, "volume": 84098.3, "close_time": 1773997199999, "quote_volume": 12960.0553, "trades": 692, "taker_buy_base": 46122.5, "taker_buy_quote": 7110.68101 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1543, "high": 0.1545, "low": 0.1532, "close": 0.1543, "volume": 171731.1, "close_time": 1774000799999, "quote_volume": 26444.72265, "trades": 897, "taker_buy_base": 92935.5, "taker_buy_quote": 14311.48312 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1543, "high": 0.1544, "low": 0.1536, "close": 0.1542, "volume": 142913.8, "close_time": 1774004399999, "quote_volume": 22011.39305, "trades": 792, "taker_buy_base": 75028.9, "taker_buy_quote": 11557.90204 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1541, "high": 0.1546, "low": 0.1538, "close": 0.1541, "volume": 108605.0, "close_time": 1774007999999, "quote_volume": 16746.93888, "trades": 744, "taker_buy_base": 52869.0, "taker_buy_quote": 8155.3218 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.154, "high": 0.1544, "low": 0.1528, "close": 0.1534, "volume": 127179.2, "close_time": 1774011599999, "quote_volume": 19521.38609, "trades": 845, "taker_buy_base": 67008.0, "taker_buy_quote": 10288.45239 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1534, "high": 0.1554, "low": 0.153, "close": 0.1553, "volume": 272661.8, "close_time": 1774015199999, "quote_volume": 42082.83357, "trades": 1076, "taker_buy_base": 156975.4, "taker_buy_quote": 24222.71664 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1552, "high": 0.1559, "low": 0.1541, "close": 0.1548, "volume": 210669.3, "close_time": 1774018799999, "quote_volume": 32690.37712, "trades": 835, "taker_buy_base": 98505.2, "taker_buy_quote": 15286.13779 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1524, "close": 0.1536, "volume": 249227.8, "close_time": 1774022399999, "quote_volume": 38235.74778, "trades": 853, "taker_buy_base": 123957.7, "taker_buy_quote": 19011.661 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1536, "high": 0.1553, "low": 0.1536, "close": 0.1552, "volume": 51886.4, "close_time": 1774025999999, "quote_volume": 8015.56385, "trades": 370, "taker_buy_base": 32786.9, "taker_buy_quote": 5065.9046 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1527, "close": 0.1538, "volume": 66479.4, "close_time": 1774029599999, "quote_volume": 10200.81579, "trades": 392, "taker_buy_base": 19131.2, "taker_buy_quote": 2938.76656 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1538, "high": 0.1541, "low": 0.1528, "close": 0.1532, "volume": 59576.4, "close_time": 1774033199999, "quote_volume": 9135.05561, "trades": 363, "taker_buy_base": 31354.9, "taker_buy_quote": 4804.02715 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1513, "close": 0.1523, "volume": 96115.1, "close_time": 1774036799999, "quote_volume": 14607.30203, "trades": 486, "taker_buy_base": 40829.9, "taker_buy_quote": 6212.05624 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1517, "close": 0.1523, "volume": 29572.2, "close_time": 1774040399999, "quote_volume": 4504.21512, "trades": 279, "taker_buy_base": 16217.5, "taker_buy_quote": 2470.00075 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1523, "high": 0.1538, "low": 0.1521, "close": 0.1538, "volume": 39205.0, "close_time": 1774043999999, "quote_volume": 5994.02358, "trades": 291, "taker_buy_base": 18264.4, "taker_buy_quote": 2793.70701 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1537, "close": 0.154, "volume": 36787.8, "close_time": 1774047599999, "quote_volume": 5664.84368, "trades": 315, "taker_buy_base": 19888.7, "taker_buy_quote": 3062.90842 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1539, "high": 0.1539, "low": 0.153, "close": 0.1536, "volume": 30907.5, "close_time": 1774051199999, "quote_volume": 4738.14987, "trades": 207, "taker_buy_base": 12236.3, "taker_buy_quote": 1877.03584 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1535, "high": 0.1537, "low": 0.153, "close": 0.1533, "volume": 34525.4, "close_time": 1774054799999, "quote_volume": 5291.59644, "trades": 208, "taker_buy_base": 15700.5, "taker_buy_quote": 2406.71819 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1531, "close": 0.1532, "volume": 28436.3, "close_time": 1774058399999, "quote_volume": 4360.61721, "trades": 170, "taker_buy_base": 12335.3, "taker_buy_quote": 1891.44033 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1531, "high": 0.1542, "low": 0.1528, "close": 0.1539, "volume": 69992.1, "close_time": 1774061999999, "quote_volume": 10752.36578, "trades": 346, "taker_buy_base": 43964.9, "taker_buy_quote": 6754.78805 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1539, "high": 0.154, "low": 0.1535, "close": 0.1536, "volume": 20408.7, "close_time": 1774065599999, "quote_volume": 3137.43931, "trades": 133, "taker_buy_base": 10477.2, "taker_buy_quote": 1610.68453 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1535, "high": 0.1541, "low": 0.1533, "close": 0.1535, "volume": 43613.8, "close_time": 1774069199999, "quote_volume": 6700.14804, "trades": 122, "taker_buy_base": 24369.1, "taker_buy_quote": 3743.43527 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1535, "high": 0.1539, "low": 0.1533, "close": 0.1538, "volume": 53385.0, "close_time": 1774072799999, "quote_volume": 8203.1546, "trades": 175, "taker_buy_base": 21822.2, "taker_buy_quote": 3354.17472 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1533, "close": 0.1536, "volume": 49969.1, "close_time": 1774076399999, "quote_volume": 7672.81881, "trades": 130, "taker_buy_base": 19017.2, "taker_buy_quote": 2919.71671 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1535, "close": 0.1536, "volume": 25836.6, "close_time": 1774079999999, "quote_volume": 3970.77603, "trades": 90, "taker_buy_base": 13791.2, "taker_buy_quote": 2120.69892 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1537, "high": 0.1542, "low": 0.1535, "close": 0.1541, "volume": 14122.4, "close_time": 1774083599999, "quote_volume": 2173.71755, "trades": 57, "taker_buy_base": 9767.7, "taker_buy_quote": 1503.81482 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1541, "high": 0.1558, "low": 0.1541, "close": 0.1554, "volume": 117598.6, "close_time": 1774087199999, "quote_volume": 18235.11686, "trades": 415, "taker_buy_base": 74288.9, "taker_buy_quote": 11515.19172 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1554, "high": 0.1554, "low": 0.1544, "close": 0.1548, "volume": 59456.9, "close_time": 1774090799999, "quote_volume": 9202.71002, "trades": 196, "taker_buy_base": 27477.0, "taker_buy_quote": 4251.96733 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1538, "close": 0.1541, "volume": 33668.3, "close_time": 1774094399999, "quote_volume": 5191.70011, "trades": 145, "taker_buy_base": 8819.9, "taker_buy_quote": 1361.0908 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1542, "high": 0.1548, "low": 0.1541, "close": 0.1541, "volume": 26060.3, "close_time": 1774097999999, "quote_volume": 4025.66955, "trades": 132, "taker_buy_base": 16227.1, "taker_buy_quote": 2508.17081 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1541, "high": 0.1545, "low": 0.1538, "close": 0.1543, "volume": 46012.5, "close_time": 1774101599999, "quote_volume": 7088.21042, "trades": 147, "taker_buy_base": 34928.5, "taker_buy_quote": 5380.72672 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1542, "high": 0.1546, "low": 0.1534, "close": 0.1536, "volume": 38925.5, "close_time": 1774105199999, "quote_volume": 6000.23818, "trades": 115, "taker_buy_base": 16041.4, "taker_buy_quote": 2474.17131 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1536, "high": 0.1544, "low": 0.1536, "close": 0.1544, "volume": 25330.3, "close_time": 1774108799999, "quote_volume": 3904.30875, "trades": 125, "taker_buy_base": 13812.5, "taker_buy_quote": 2128.75296 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1533, "close": 0.1537, "volume": 19128.7, "close_time": 1774112399999, "quote_volume": 2939.43747, "trades": 92, "taker_buy_base": 12087.4, "taker_buy_quote": 1857.26264 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1537, "high": 0.1539, "low": 0.1535, "close": 0.1539, "volume": 9156.0, "close_time": 1774115999999, "quote_volume": 1408.18381, "trades": 33, "taker_buy_base": 2823.6, "taker_buy_quote": 434.11996 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1539, "high": 0.1552, "low": 0.1539, "close": 0.1546, "volume": 96463.2, "close_time": 1774119599999, "quote_volume": 14927.23348, "trades": 231, "taker_buy_base": 49357.1, "taker_buy_quote": 7636.87423 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1545, "high": 0.155, "low": 0.1542, "close": 0.1549, "volume": 22735.3, "close_time": 1774123199999, "quote_volume": 3515.2262, "trades": 74, "taker_buy_base": 13703.2, "taker_buy_quote": 2120.29886 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1548, "high": 0.1552, "low": 0.1548, "close": 0.1551, "volume": 27524.2, "close_time": 1774126799999, "quote_volume": 4267.25996, "trades": 88, "taker_buy_base": 22334.5, "taker_buy_quote": 3463.08674 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.155, "high": 0.155, "low": 0.1545, "close": 0.1546, "volume": 36424.7, "close_time": 1774130399999, "quote_volume": 5637.98367, "trades": 168, "taker_buy_base": 10633.9, "taker_buy_quote": 1646.66575 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1546, "high": 0.1554, "low": 0.1545, "close": 0.1548, "volume": 100241.7, "close_time": 1774133999999, "quote_volume": 15538.35938, "trades": 314, "taker_buy_base": 37614.1, "taker_buy_quote": 5826.12116 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1548, "high": 0.155, "low": 0.1512, "close": 0.1518, "volume": 319781.5, "close_time": 1774137599999, "quote_volume": 48829.36196, "trades": 1544, "taker_buy_base": 133604.5, "taker_buy_quote": 20403.50075 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1517, "high": 0.1524, "low": 0.15, "close": 0.1517, "volume": 251919.5, "close_time": 1774141199999, "quote_volume": 38109.89569, "trades": 973, "taker_buy_base": 142230.8, "taker_buy_quote": 21525.81794 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1516, "high": 0.1525, "low": 0.1512, "close": 0.152, "volume": 133712.3, "close_time": 1774144799999, "quote_volume": 20301.86465, "trades": 457, "taker_buy_base": 54217.1, "taker_buy_quote": 8233.72219 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1521, "high": 0.1531, "low": 0.152, "close": 0.1527, "volume": 44868.6, "close_time": 1774148399999, "quote_volume": 6840.05838, "trades": 237, "taker_buy_base": 24130.8, "taker_buy_quote": 3679.00012 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1527, "high": 0.1536, "low": 0.1523, "close": 0.1533, "volume": 143985.5, "close_time": 1774151999999, "quote_volume": 22030.74192, "trades": 369, "taker_buy_base": 83754.7, "taker_buy_quote": 12814.83885 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1532, "high": 0.1541, "low": 0.1532, "close": 0.154, "volume": 77870.8, "close_time": 1774155599999, "quote_volume": 11980.49821, "trades": 280, "taker_buy_base": 36467.9, "taker_buy_quote": 5611.52982 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.154, "high": 0.1547, "low": 0.1533, "close": 0.1543, "volume": 124401.7, "close_time": 1774159199999, "quote_volume": 19150.02875, "trades": 278, "taker_buy_base": 56618.0, "taker_buy_quote": 8718.69584 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1537, "close": 0.1548, "volume": 133628.4, "close_time": 1774162799999, "quote_volume": 20640.91108, "trades": 403, "taker_buy_base": 72389.5, "taker_buy_quote": 11182.35792 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1548, "high": 0.1557, "low": 0.153, "close": 0.153, "volume": 212489.8, "close_time": 1774166399999, "quote_volume": 32763.83837, "trades": 565, "taker_buy_base": 91845.7, "taker_buy_quote": 14180.18804 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.153, "high": 0.1535, "low": 0.1513, "close": 0.1524, "volume": 217679.3, "close_time": 1774169999999, "quote_volume": 33166.31195, "trades": 458, "taker_buy_base": 78319.3, "taker_buy_quote": 11945.89125 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1524, "high": 0.1538, "low": 0.1523, "close": 0.1534, "volume": 206099.2, "close_time": 1774173599999, "quote_volume": 31537.08497, "trades": 600, "taker_buy_base": 102810.8, "taker_buy_quote": 15738.78632 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1518, "close": 0.152, "volume": 172511.0, "close_time": 1774177199999, "quote_volume": 26351.98451, "trades": 495, "taker_buy_base": 65712.4, "taker_buy_quote": 10036.0205 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.152, "high": 0.1525, "low": 0.1513, "close": 0.1513, "volume": 73799.7, "close_time": 1774180799999, "quote_volume": 11211.68174, "trades": 205, "taker_buy_base": 35694.8, "taker_buy_quote": 5422.87844 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1513, "high": 0.1522, "low": 0.1507, "close": 0.1519, "volume": 219572.8, "close_time": 1774184399999, "quote_volume": 33251.57171, "trades": 442, "taker_buy_base": 112420.0, "taker_buy_quote": 17027.36244 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1519, "high": 0.1524, "low": 0.1512, "close": 0.1512, "volume": 75495.3, "close_time": 1774187999999, "quote_volume": 11455.23482, "trades": 227, "taker_buy_base": 25050.0, "taker_buy_quote": 3801.19205 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1512, "high": 0.1514, "low": 0.1508, "close": 0.1508, "volume": 32748.4, "close_time": 1774191599999, "quote_volume": 4947.91857, "trades": 125, "taker_buy_base": 16192.6, "taker_buy_quote": 2446.92816 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1503, "close": 0.151, "volume": 133091.2, "close_time": 1774195199999, "quote_volume": 20071.93217, "trades": 390, "taker_buy_base": 69240.6, "taker_buy_quote": 10443.29313 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.151, "high": 0.1626, "low": 0.1508, "close": 0.161, "volume": 2345586.6, "close_time": 1774198799999, "quote_volume": 369907.45639, "trades": 5839, "taker_buy_base": 1314886.0, "taker_buy_quote": 207123.78992 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1609, "high": 0.1718, "low": 0.1521, "close": 0.1534, "volume": 6056828.3, "close_time": 1774202399999, "quote_volume": 959669.17295, "trades": 15890, "taker_buy_base": 3116829.6, "taker_buy_quote": 495029.64225 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1535, "high": 0.1547, "low": 0.1528, "close": 0.1532, "volume": 504937.6, "close_time": 1774205999999, "quote_volume": 77612.68744, "trades": 1334, "taker_buy_base": 219482.1, "taker_buy_quote": 33761.38128 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1532, "high": 0.1541, "low": 0.1524, "close": 0.154, "volume": 199487.2, "close_time": 1774209599999, "quote_volume": 30542.69974, "trades": 578, "taker_buy_base": 96127.8, "taker_buy_quote": 14717.95188 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.154, "high": 0.1582, "low": 0.1539, "close": 0.1557, "volume": 981070.0, "close_time": 1774213199999, "quote_volume": 153255.44213, "trades": 2384, "taker_buy_base": 585901.7, "taker_buy_quote": 91539.04148 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1557, "high": 0.1572, "low": 0.1545, "close": 0.157, "volume": 355434.1, "close_time": 1774216799999, "quote_volume": 55297.62039, "trades": 1107, "taker_buy_base": 172546.4, "taker_buy_quote": 26840.81854 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1571, "high": 0.1602, "low": 0.1568, "close": 0.1591, "volume": 560448.0, "close_time": 1774220399999, "quote_volume": 88947.76452, "trades": 1668, "taker_buy_base": 290594.4, "taker_buy_quote": 46142.14336 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.159, "high": 0.16, "low": 0.1578, "close": 0.1595, "volume": 539035.5, "close_time": 1774223999999, "quote_volume": 85754.23136, "trades": 1134, "taker_buy_base": 268969.8, "taker_buy_quote": 42793.36553 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1598, "high": 0.1612, "low": 0.157, "close": 0.1587, "volume": 767729.7, "close_time": 1774227599999, "quote_volume": 122117.47557, "trades": 2088, "taker_buy_base": 388687.3, "taker_buy_quote": 61802.57469 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1587, "high": 0.1615, "low": 0.1584, "close": 0.1608, "volume": 379411.9, "close_time": 1774231199999, "quote_volume": 60748.03813, "trades": 1722, "taker_buy_base": 229348.3, "taker_buy_quote": 36757.88386 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1607, "high": 0.1628, "low": 0.1604, "close": 0.1626, "volume": 473627.3, "close_time": 1774234799999, "quote_volume": 76549.5095, "trades": 1204, "taker_buy_base": 272902.3, "taker_buy_quote": 44141.17638 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1625, "high": 0.1696, "low": 0.1624, "close": 0.1637, "volume": 1845627.4, "close_time": 1774238399999, "quote_volume": 307101.15869, "trades": 4871, "taker_buy_base": 1011244.8, "taker_buy_quote": 168223.1075 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1639, "high": 0.1682, "low": 0.1637, "close": 0.1678, "volume": 1069830.5, "close_time": 1774241999999, "quote_volume": 178129.49927, "trades": 3513, "taker_buy_base": 515375.5, "taker_buy_quote": 85770.30813 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1677, "high": 0.1691, "low": 0.1657, "close": 0.1691, "volume": 568580.5, "close_time": 1774245599999, "quote_volume": 95403.01054, "trades": 1607, "taker_buy_base": 249686.1, "taker_buy_quote": 41924.95063 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1691, "high": 0.1706, "low": 0.1649, "close": 0.1668, "volume": 1975280.3, "close_time": 1774249199999, "quote_volume": 331478.91374, "trades": 5209, "taker_buy_base": 929520.6, "taker_buy_quote": 156274.71366 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1669, "high": 0.1675, "low": 0.1636, "close": 0.1666, "volume": 857226.5, "close_time": 1774252799999, "quote_volume": 141589.06695, "trades": 2406, "taker_buy_base": 378938.7, "taker_buy_quote": 62557.09788 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1666, "high": 0.1733, "low": 0.1665, "close": 0.1677, "volume": 2195208.9, "close_time": 1774256399999, "quote_volume": 372249.95352, "trades": 5004, "taker_buy_base": 1178528.7, "taker_buy_quote": 200116.95735 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1678, "high": 0.172, "low": 0.1674, "close": 0.1701, "volume": 981961.7, "close_time": 1774259999999, "quote_volume": 166793.66617, "trades": 2586, "taker_buy_base": 519683.8, "taker_buy_quote": 88290.09446 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1702, "high": 0.1718, "low": 0.1688, "close": 0.1709, "volume": 882124.4, "close_time": 1774263599999, "quote_volume": 150321.18796, "trades": 2491, "taker_buy_base": 430950.9, "taker_buy_quote": 73445.8534 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1709, "high": 0.1776, "low": 0.1701, "close": 0.1736, "volume": 3511364.0, "close_time": 1774267199999, "quote_volume": 611890.33012, "trades": 9275, "taker_buy_base": 1797895.1, "taker_buy_quote": 313767.72071 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1737, "high": 0.1792, "low": 0.1732, "close": 0.1765, "volume": 5099770.2, "close_time": 1774270799999, "quote_volume": 901561.05584, "trades": 12600, "taker_buy_base": 2755962.5, "taker_buy_quote": 487544.8464 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1765, "high": 0.1767, "low": 0.1709, "close": 0.1733, "volume": 2733070.8, "close_time": 1774274399999, "quote_volume": 474094.23831, "trades": 6307, "taker_buy_base": 969866.6, "taker_buy_quote": 168273.60386 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1733, "high": 0.1737, "low": 0.169, "close": 0.171, "volume": 1746238.7, "close_time": 1774277999999, "quote_volume": 298746.24618, "trades": 4616, "taker_buy_base": 807952.4, "taker_buy_quote": 138206.54531 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.171, "high": 0.1722, "low": 0.1699, "close": 0.1704, "volume": 728412.0, "close_time": 1774281599999, "quote_volume": 124592.4102, "trades": 2188, "taker_buy_base": 380200.7, "taker_buy_quote": 65047.26803 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1704, "high": 0.171, "low": 0.1669, "close": 0.1673, "volume": 784590.6, "close_time": 1774285199999, "quote_volume": 132342.01325, "trades": 2611, "taker_buy_base": 294349.2, "taker_buy_quote": 49618.13642 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1673, "high": 0.169, "low": 0.1667, "close": 0.1685, "volume": 520899.6, "close_time": 1774288799999, "quote_volume": 87299.13652, "trades": 1642, "taker_buy_base": 240558.7, "taker_buy_quote": 40342.22796 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1685, "high": 0.1685, "low": 0.167, "close": 0.1682, "volume": 333577.1, "close_time": 1774292399999, "quote_volume": 55904.56147, "trades": 1106, "taker_buy_base": 163753.9, "taker_buy_quote": 27439.45467 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1682, "high": 0.1686, "low": 0.166, "close": 0.1662, "volume": 306065.3, "close_time": 1774295999999, "quote_volume": 51203.8971, "trades": 982, "taker_buy_base": 91402.3, "taker_buy_quote": 15287.38964 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1663, "high": 0.1684, "low": 0.1658, "close": 0.1679, "volume": 347956.8, "close_time": 1774299599999, "quote_volume": 58141.27598, "trades": 1114, "taker_buy_base": 143667.1, "taker_buy_quote": 24009.58317 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1679, "high": 0.1696, "low": 0.1679, "close": 0.1688, "volume": 185969.6, "close_time": 1774303199999, "quote_volume": 31378.41563, "trades": 771, "taker_buy_base": 115361.4, "taker_buy_quote": 19467.46542 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1689, "high": 0.1691, "low": 0.1654, "close": 0.1664, "volume": 416525.2, "close_time": 1774306799999, "quote_volume": 69592.73062, "trades": 1369, "taker_buy_base": 193537.9, "taker_buy_quote": 32333.76272 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1663, "high": 0.1675, "low": 0.1652, "close": 0.1675, "volume": 245381.7, "close_time": 1774310399999, "quote_volume": 40861.18451, "trades": 859, "taker_buy_base": 151084.2, "taker_buy_quote": 25169.41651 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1676, "high": 0.1684, "low": 0.1658, "close": 0.1669, "volume": 328596.5, "close_time": 1774313999999, "quote_volume": 54927.66338, "trades": 1342, "taker_buy_base": 127009.7, "taker_buy_quote": 21245.10267 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1669, "high": 0.1675, "low": 0.1643, "close": 0.1674, "volume": 425535.2, "close_time": 1774317599999, "quote_volume": 70538.93143, "trades": 1336, "taker_buy_base": 191714.9, "taker_buy_quote": 31787.62161 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1674, "high": 0.1692, "low": 0.1664, "close": 0.169, "volume": 309316.2, "close_time": 1774321199999, "quote_volume": 51888.55081, "trades": 978, "taker_buy_base": 174368.6, "taker_buy_quote": 29274.31421 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.169, "high": 0.1725, "low": 0.1686, "close": 0.171, "volume": 781916.1, "close_time": 1774324799999, "quote_volume": 133578.68966, "trades": 2417, "taker_buy_base": 446464.4, "taker_buy_quote": 76321.50033 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.171, "high": 0.1744, "low": 0.1709, "close": 0.1738, "volume": 438321.6, "close_time": 1774328399999, "quote_volume": 75614.14861, "trades": 1480, "taker_buy_base": 227816.0, "taker_buy_quote": 39303.8053 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1737, "high": 0.1751, "low": 0.1726, "close": 0.1743, "volume": 916464.7, "close_time": 1774331999999, "quote_volume": 158957.48253, "trades": 2067, "taker_buy_base": 397204.1, "taker_buy_quote": 68915.60826 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1702, "close": 0.1706, "volume": 602922.2, "close_time": 1774335599999, "quote_volume": 103893.3238, "trades": 1484, "taker_buy_base": 268247.8, "taker_buy_quote": 46191.01604 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1705, "high": 0.1721, "low": 0.1697, "close": 0.1704, "volume": 260132.0, "close_time": 1774339199999, "quote_volume": 44460.56104, "trades": 1045, "taker_buy_base": 117601.3, "taker_buy_quote": 20096.22259 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1704, "high": 0.1729, "low": 0.1704, "close": 0.172, "volume": 421829.6, "close_time": 1774342799999, "quote_volume": 72569.9693, "trades": 1205, "taker_buy_base": 219362.0, "taker_buy_quote": 37745.28157 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1719, "high": 0.1736, "low": 0.1711, "close": 0.1729, "volume": 530391.3, "close_time": 1774346399999, "quote_volume": 91506.12533, "trades": 1392, "taker_buy_base": 291278.2, "taker_buy_quote": 50325.46056 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1729, "high": 0.1777, "low": 0.172, "close": 0.1763, "volume": 1185089.5, "close_time": 1774349999999, "quote_volume": 208231.52116, "trades": 3856, "taker_buy_base": 604897.3, "taker_buy_quote": 106225.94691 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1763, "high": 0.1786, "low": 0.1738, "close": 0.1764, "volume": 1614724.1, "close_time": 1774353599999, "quote_volume": 285398.07722, "trades": 5423, "taker_buy_base": 863515.6, "taker_buy_quote": 152679.55874 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1764, "high": 0.1785, "low": 0.175, "close": 0.1754, "volume": 842797.5, "close_time": 1774357199999, "quote_volume": 148871.29893, "trades": 3108, "taker_buy_base": 408827.7, "taker_buy_quote": 72199.17323 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1756, "high": 0.1797, "low": 0.1755, "close": 0.1783, "volume": 1462407.6, "close_time": 1774360799999, "quote_volume": 259826.78713, "trades": 4876, "taker_buy_base": 795780.9, "taker_buy_quote": 141488.91888 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1783, "high": 0.1819, "low": 0.173, "close": 0.1738, "volume": 4554595.1, "close_time": 1774364399999, "quote_volume": 811135.20161, "trades": 11367, "taker_buy_base": 2392390.3, "taker_buy_quote": 426819.18286 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1739, "high": 0.1741, "low": 0.1687, "close": 0.1691, "volume": 888007.6, "close_time": 1774367999999, "quote_volume": 152041.22061, "trades": 2375, "taker_buy_base": 302767.7, "taker_buy_quote": 51855.09339 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.169, "high": 0.1701, "low": 0.1674, "close": 0.1699, "volume": 385459.2, "close_time": 1774371599999, "quote_volume": 65050.201, "trades": 1362, "taker_buy_base": 191815.8, "taker_buy_quote": 32380.20024 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.17, "high": 0.1705, "low": 0.1692, "close": 0.1704, "volume": 313047.1, "close_time": 1774375199999, "quote_volume": 53206.56685, "trades": 1208, "taker_buy_base": 137101.0, "taker_buy_quote": 23298.4835 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1705, "high": 0.1718, "low": 0.17, "close": 0.1713, "volume": 155753.2, "close_time": 1774378799999, "quote_volume": 26606.68451, "trades": 636, "taker_buy_base": 79295.4, "taker_buy_quote": 13556.06567 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1714, "high": 0.1738, "low": 0.1714, "close": 0.1731, "volume": 331471.1, "close_time": 1774382399999, "quote_volume": 57247.09579, "trades": 1298, "taker_buy_base": 167417.5, "taker_buy_quote": 28914.25569 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1731, "high": 0.1768, "low": 0.1723, "close": 0.1743, "volume": 619989.4, "close_time": 1774385999999, "quote_volume": 108385.08138, "trades": 1783, "taker_buy_base": 324679.4, "taker_buy_quote": 56815.49412 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1743, "high": 0.1748, "low": 0.1731, "close": 0.1737, "volume": 150623.8, "close_time": 1774389599999, "quote_volume": 26172.96085, "trades": 792, "taker_buy_base": 52908.2, "taker_buy_quote": 9197.1937 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1738, "high": 0.1757, "low": 0.1732, "close": 0.1755, "volume": 150226.5, "close_time": 1774393199999, "quote_volume": 26145.00402, "trades": 740, "taker_buy_base": 67641.0, "taker_buy_quote": 11775.90867 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1755, "high": 0.1761, "low": 0.1744, "close": 0.1746, "volume": 212507.1, "close_time": 1774396799999, "quote_volume": 37277.29073, "trades": 833, "taker_buy_base": 109010.7, "taker_buy_quote": 19114.46926 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1746, "high": 0.1772, "low": 0.1727, "close": 0.176, "volume": 913439.6, "close_time": 1774400399999, "quote_volume": 159864.91813, "trades": 2551, "taker_buy_base": 387219.0, "taker_buy_quote": 67737.12103 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.176, "high": 0.1815, "low": 0.1757, "close": 0.1801, "volume": 1129291.3, "close_time": 1774403999999, "quote_volume": 201790.39594, "trades": 3596, "taker_buy_base": 519695.8, "taker_buy_quote": 92898.16674 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.18, "high": 0.1826, "low": 0.1794, "close": 0.181, "volume": 595802.8, "close_time": 1774407599999, "quote_volume": 107830.34019, "trades": 2172, "taker_buy_base": 305532.2, "taker_buy_quote": 55303.9835 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.181, "high": 0.1824, "low": 0.1778, "close": 0.1786, "volume": 595953.7, "close_time": 1774411199999, "quote_volume": 107513.62539, "trades": 2061, "taker_buy_base": 242048.3, "taker_buy_quote": 43710.20851 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1786, "high": 0.183, "low": 0.1777, "close": 0.1828, "volume": 405102.6, "close_time": 1774414799999, "quote_volume": 73121.8446, "trades": 1631, "taker_buy_base": 240844.2, "taker_buy_quote": 43461.54495 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1828, "high": 0.1882, "low": 0.1819, "close": 0.1867, "volume": 1308564.4, "close_time": 1774418399999, "quote_volume": 242607.00143, "trades": 4495, "taker_buy_base": 796142.2, "taker_buy_quote": 147636.02085 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1867, "high": 0.1877, "low": 0.1798, "close": 0.1817, "volume": 1115997.5, "close_time": 1774421999999, "quote_volume": 205506.43814, "trades": 4287, "taker_buy_base": 432417.2, "taker_buy_quote": 79761.97319 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1817, "high": 0.1844, "low": 0.1814, "close": 0.1822, "volume": 940773.1, "close_time": 1774425599999, "quote_volume": 171788.43758, "trades": 4202, "taker_buy_base": 559417.2, "taker_buy_quote": 102119.08543 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1822, "high": 0.1843, "low": 0.181, "close": 0.1821, "volume": 614007.1, "close_time": 1774429199999, "quote_volume": 111911.788, "trades": 2730, "taker_buy_base": 289341.4, "taker_buy_quote": 52720.35083 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1822, "high": 0.1828, "low": 0.1804, "close": 0.1808, "volume": 327023.7, "close_time": 1774432799999, "quote_volume": 59352.72147, "trades": 1353, "taker_buy_base": 182911.5, "taker_buy_quote": 33184.85188 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1807, "high": 0.1813, "low": 0.1756, "close": 0.1759, "volume": 699588.0, "close_time": 1774436399999, "quote_volume": 124568.63262, "trades": 2566, "taker_buy_base": 319300.1, "taker_buy_quote": 56858.29424 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1737, "close": 0.1742, "volume": 375845.3, "close_time": 1774439999999, "quote_volume": 65808.58748, "trades": 1828, "taker_buy_base": 202492.9, "taker_buy_quote": 35466.30358 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1743, "high": 0.1762, "low": 0.1741, "close": 0.1745, "volume": 343865.9, "close_time": 1774443599999, "quote_volume": 60197.39114, "trades": 1409, "taker_buy_base": 178414.7, "taker_buy_quote": 31227.90536 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1736, "close": 0.1742, "volume": 177132.5, "close_time": 1774447199999, "quote_volume": 30837.58773, "trades": 1039, "taker_buy_base": 102719.7, "taker_buy_quote": 17885.67606 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1742, "high": 0.1748, "low": 0.1738, "close": 0.174, "volume": 168300.7, "close_time": 1774450799999, "quote_volume": 29341.13083, "trades": 796, "taker_buy_base": 94311.5, "taker_buy_quote": 16439.57146 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.174, "high": 0.1741, "low": 0.1693, "close": 0.1702, "volume": 770091.9, "close_time": 1774454399999, "quote_volume": 131544.78016, "trades": 2668, "taker_buy_base": 343347.9, "taker_buy_quote": 58587.71083 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1701, "high": 0.1742, "low": 0.1698, "close": 0.1734, "volume": 363852.7, "close_time": 1774457999999, "quote_volume": 62655.6049, "trades": 1237, "taker_buy_base": 251119.3, "taker_buy_quote": 43252.86209 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1735, "high": 0.1743, "low": 0.1727, "close": 0.1728, "volume": 103526.9, "close_time": 1774461599999, "quote_volume": 17952.93571, "trades": 588, "taker_buy_base": 37829.2, "taker_buy_quote": 6562.71088 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1728, "high": 0.1744, "low": 0.1723, "close": 0.1738, "volume": 161189.5, "close_time": 1774465199999, "quote_volume": 27928.79358, "trades": 729, "taker_buy_base": 68482.6, "taker_buy_quote": 11867.27396 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1738, "high": 0.1745, "low": 0.1728, "close": 0.173, "volume": 96804.7, "close_time": 1774468799999, "quote_volume": 16806.36417, "trades": 361, "taker_buy_base": 55476.2, "taker_buy_quote": 9632.86213 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.173, "high": 0.1737, "low": 0.1717, "close": 0.1725, "volume": 218489.7, "close_time": 1774472399999, "quote_volume": 37763.72502, "trades": 773, "taker_buy_base": 92490.5, "taker_buy_quote": 15976.13299 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1726, "high": 0.1733, "low": 0.1725, "close": 0.1727, "volume": 68501.8, "close_time": 1774475999999, "quote_volume": 11837.03996, "trades": 350, "taker_buy_base": 24805.6, "taker_buy_quote": 4286.70178 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1728, "high": 0.1737, "low": 0.1725, "close": 0.1729, "volume": 89598.2, "close_time": 1774479599999, "quote_volume": 15512.36902, "trades": 431, "taker_buy_base": 34414.8, "taker_buy_quote": 5961.91252 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1729, "high": 0.173, "low": 0.1707, "close": 0.1708, "volume": 186964.5, "close_time": 1774483199999, "quote_volume": 32045.97488, "trades": 604, "taker_buy_base": 102140.5, "taker_buy_quote": 17507.44829 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1709, "high": 0.1718, "low": 0.1671, "close": 0.1672, "volume": 517457.1, "close_time": 1774486799999, "quote_volume": 87400.68569, "trades": 1371, "taker_buy_base": 193448.4, "taker_buy_quote": 32703.81275 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1673, "high": 0.1681, "low": 0.1648, "close": 0.1665, "volume": 525774.7, "close_time": 1774490399999, "quote_volume": 87451.26312, "trades": 1201, "taker_buy_base": 252549.8, "taker_buy_quote": 42021.90925 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1666, "high": 0.1674, "low": 0.1647, "close": 0.1647, "volume": 187981.5, "close_time": 1774493999999, "quote_volume": 31171.63253, "trades": 450, "taker_buy_base": 66890.6, "taker_buy_quote": 11085.85732 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1646, "high": 0.1647, "low": 0.163, "close": 0.1634, "volume": 274150.4, "close_time": 1774497599999, "quote_volume": 44881.1063, "trades": 642, "taker_buy_base": 106475.9, "taker_buy_quote": 17445.67609 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1634, "high": 0.1662, "low": 0.1628, "close": 0.1654, "volume": 835846.2, "close_time": 1774501199999, "quote_volume": 137332.15226, "trades": 1759, "taker_buy_base": 499028.9, "taker_buy_quote": 81998.45607 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1653, "high": 0.1669, "low": 0.1642, "close": 0.1652, "volume": 498387.6, "close_time": 1774504799999, "quote_volume": 82615.91432, "trades": 1025, "taker_buy_base": 288430.9, "taker_buy_quote": 47834.2663 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1652, "high": 0.17, "low": 0.1652, "close": 0.1692, "volume": 745711.8, "close_time": 1774508399999, "quote_volume": 125046.07216, "trades": 1686, "taker_buy_base": 404610.1, "taker_buy_quote": 67920.59139 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1692, "high": 0.1739, "low": 0.1692, "close": 0.1727, "volume": 708944.6, "close_time": 1774511999999, "quote_volume": 121468.06119, "trades": 2478, "taker_buy_base": 431120.1, "taker_buy_quote": 73891.34405 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1726, "high": 0.1732, "low": 0.1707, "close": 0.1726, "volume": 674885.8, "close_time": 1774515599999, "quote_volume": 116050.53744, "trades": 2006, "taker_buy_base": 402348.3, "taker_buy_quote": 69185.97944 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1726, "high": 0.1782, "low": 0.1725, "close": 0.1769, "volume": 1289587.5, "close_time": 1774519199999, "quote_volume": 227488.52645, "trades": 4981, "taker_buy_base": 739003.1, "taker_buy_quote": 130327.60443 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1724, "close": 0.175, "volume": 1145258.6, "close_time": 1774522799999, "quote_volume": 200378.55516, "trades": 3524, "taker_buy_base": 538626.4, "taker_buy_quote": 94296.62395 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.175, "high": 0.178, "low": 0.1744, "close": 0.1764, "volume": 749021.1, "close_time": 1774526399999, "quote_volume": 131920.38819, "trades": 2424, "taker_buy_base": 354311.3, "taker_buy_quote": 62492.41965 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1763, "high": 0.1803, "low": 0.1665, "close": 0.175, "volume": 3206587.1, "close_time": 1774529999999, "quote_volume": 565391.6342, "trades": 10961, "taker_buy_base": 1614222.7, "taker_buy_quote": 284878.02517 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1751, "high": 0.1792, "low": 0.1751, "close": 0.1781, "volume": 625799.9, "close_time": 1774533599999, "quote_volume": 111332.33942, "trades": 2173, "taker_buy_base": 310249.8, "taker_buy_quote": 55183.99848 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.178, "high": 0.1845, "low": 0.1775, "close": 0.1834, "volume": 1016996.6, "close_time": 1774537199999, "quote_volume": 184518.09043, "trades": 3287, "taker_buy_base": 550686.6, "taker_buy_quote": 99889.1663 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1834, "high": 0.186, "low": 0.1822, "close": 0.1828, "volume": 1098334.3, "close_time": 1774540799999, "quote_volume": 202260.20164, "trades": 3845, "taker_buy_base": 582220.3, "taker_buy_quote": 107295.15671 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1827, "high": 0.1834, "low": 0.1796, "close": 0.1797, "volume": 489270.7, "close_time": 1774544399999, "quote_volume": 88769.42662, "trades": 1572, "taker_buy_base": 179468.4, "taker_buy_quote": 32587.55612 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1796, "high": 0.1806, "low": 0.1787, "close": 0.1797, "volume": 314953.0, "close_time": 1774547999999, "quote_volume": 56571.14257, "trades": 1106, "taker_buy_base": 166896.7, "taker_buy_quote": 29984.95245 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1797, "high": 0.181, "low": 0.178, "close": 0.1797, "volume": 350755.7, "close_time": 1774551599999, "quote_volume": 62942.71749, "trades": 985, "taker_buy_base": 193593.5, "taker_buy_quote": 34772.22446 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1796, "high": 0.1798, "low": 0.1766, "close": 0.1775, "volume": 244851.2, "close_time": 1774555199999, "quote_volume": 43508.27485, "trades": 778, "taker_buy_base": 85136.5, "taker_buy_quote": 15124.50242 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1774, "high": 0.1799, "low": 0.1766, "close": 0.1786, "volume": 364227.2, "close_time": 1774558799999, "quote_volume": 65008.66368, "trades": 1553, "taker_buy_base": 172050.5, "taker_buy_quote": 30704.93381 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1757, "close": 0.1763, "volume": 281301.5, "close_time": 1774562399999, "quote_volume": 49774.84507, "trades": 858, "taker_buy_base": 136344.9, "taker_buy_quote": 24131.80414 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1762, "high": 0.1776, "low": 0.1746, "close": 0.1773, "volume": 441527.8, "close_time": 1774565999999, "quote_volume": 77727.80743, "trades": 1210, "taker_buy_base": 180002.0, "taker_buy_quote": 31732.72869 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1774, "high": 0.1776, "low": 0.1748, "close": 0.1749, "volume": 333712.7, "close_time": 1774569599999, "quote_volume": 58821.92199, "trades": 866, "taker_buy_base": 112314.1, "taker_buy_quote": 19824.44931 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1751, "high": 0.1775, "low": 0.1747, "close": 0.177, "volume": 663766.3, "close_time": 1774573199999, "quote_volume": 116825.8878, "trades": 1611, "taker_buy_base": 351217.8, "taker_buy_quote": 61823.51182 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1771, "high": 0.1816, "low": 0.1769, "close": 0.1809, "volume": 983198.7, "close_time": 1774576799999, "quote_volume": 176194.54177, "trades": 2928, "taker_buy_base": 629585.7, "taker_buy_quote": 112872.10759 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1809, "high": 0.1845, "low": 0.1801, "close": 0.1837, "volume": 562536.0, "close_time": 1774580399999, "quote_volume": 102494.23372, "trades": 1566, "taker_buy_base": 317003.8, "taker_buy_quote": 57817.05982 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1838, "high": 0.1842, "low": 0.1761, "close": 0.1775, "volume": 984928.0, "close_time": 1774583999999, "quote_volume": 177342.06338, "trades": 2419, "taker_buy_base": 360301.6, "taker_buy_quote": 64908.08034 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1774, "high": 0.1777, "low": 0.1728, "close": 0.1761, "volume": 666702.8, "close_time": 1774587599999, "quote_volume": 116941.46181, "trades": 1934, "taker_buy_base": 346021.9, "taker_buy_quote": 60680.2363 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.176, "high": 0.1769, "low": 0.1758, "close": 0.1762, "volume": 160133.8, "close_time": 1774591199999, "quote_volume": 28240.28401, "trades": 455, "taker_buy_base": 89033.4, "taker_buy_quote": 15704.74707 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1762, "high": 0.1763, "low": 0.1719, "close": 0.1748, "volume": 826509.0, "close_time": 1774594799999, "quote_volume": 143681.20436, "trades": 1772, "taker_buy_base": 326871.9, "taker_buy_quote": 56834.14101 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1748, "high": 0.1758, "low": 0.1721, "close": 0.173, "volume": 411163.3, "close_time": 1774598399999, "quote_volume": 71521.40911, "trades": 1218, "taker_buy_base": 209118.8, "taker_buy_quote": 36365.67419 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1729, "high": 0.1746, "low": 0.1718, "close": 0.1728, "volume": 618471.5, "close_time": 1774601999999, "quote_volume": 107157.12496, "trades": 1851, "taker_buy_base": 251930.6, "taker_buy_quote": 43652.60579 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1729, "high": 0.1735, "low": 0.171, "close": 0.1724, "volume": 394808.7, "close_time": 1774605599999, "quote_volume": 67947.92518, "trades": 1423, "taker_buy_base": 151988.8, "taker_buy_quote": 26183.53887 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1723, "high": 0.1758, "low": 0.1697, "close": 0.1709, "volume": 1044221.4, "close_time": 1774609199999, "quote_volume": 180468.6486, "trades": 3267, "taker_buy_base": 504277.7, "taker_buy_quote": 87252.35987 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.171, "high": 0.1713, "low": 0.1689, "close": 0.1695, "volume": 490830.8, "close_time": 1774612799999, "quote_volume": 83390.15003, "trades": 2022, "taker_buy_base": 210443.5, "taker_buy_quote": 35758.58229 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1695, "high": 0.171, "low": 0.1683, "close": 0.1684, "volume": 362360.6, "close_time": 1774616399999, "quote_volume": 61440.75332, "trades": 1408, "taker_buy_base": 207309.4, "taker_buy_quote": 35173.29818 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1683, "high": 0.1697, "low": 0.1681, "close": 0.1685, "volume": 327701.2, "close_time": 1774619999999, "quote_volume": 55291.50186, "trades": 1181, "taker_buy_base": 205610.1, "taker_buy_quote": 34686.51269 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1686, "high": 0.1687, "low": 0.1663, "close": 0.1676, "volume": 317749.3, "close_time": 1774623599999, "quote_volume": 53180.67759, "trades": 1180, "taker_buy_base": 160590.4, "taker_buy_quote": 26866.52119 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1676, "high": 0.1681, "low": 0.1654, "close": 0.1671, "volume": 398957.4, "close_time": 1774627199999, "quote_volume": 66561.41295, "trades": 1667, "taker_buy_base": 149340.1, "taker_buy_quote": 24938.55078 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1671, "high": 0.1686, "low": 0.1665, "close": 0.1665, "volume": 187610.9, "close_time": 1774630799999, "quote_volume": 31413.13478, "trades": 845, "taker_buy_base": 88280.7, "taker_buy_quote": 14795.70434 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1665, "high": 0.1678, "low": 0.1659, "close": 0.166, "volume": 247985.9, "close_time": 1774634399999, "quote_volume": 41412.25344, "trades": 1135, "taker_buy_base": 114124.0, "taker_buy_quote": 19060.25114 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1661, "high": 0.1662, "low": 0.1642, "close": 0.1646, "volume": 288596.6, "close_time": 1774637999999, "quote_volume": 47603.22646, "trades": 947, "taker_buy_base": 130220.2, "taker_buy_quote": 21498.45247 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1646, "high": 0.1657, "low": 0.1644, "close": 0.1654, "volume": 90370.5, "close_time": 1774641599999, "quote_volume": 14907.49009, "trades": 512, "taker_buy_base": 36401.4, "taker_buy_quote": 6008.57018 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1654, "high": 0.1656, "low": 0.164, "close": 0.1647, "volume": 81159.2, "close_time": 1774645199999, "quote_volume": 13380.35773, "trades": 422, "taker_buy_base": 24754.8, "taker_buy_quote": 4084.10889 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1643, "close": 0.1645, "volume": 105755.7, "close_time": 1774648799999, "quote_volume": 17430.91779, "trades": 368, "taker_buy_base": 62674.8, "taker_buy_quote": 10332.60351 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1645, "high": 0.1646, "low": 0.1637, "close": 0.1641, "volume": 58652.8, "close_time": 1774652399999, "quote_volume": 9621.5005, "trades": 297, "taker_buy_base": 25387.9, "taker_buy_quote": 4163.54162 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.164, "high": 0.1654, "low": 0.1635, "close": 0.1649, "volume": 130909.7, "close_time": 1774655999999, "quote_volume": 21526.81739, "trades": 477, "taker_buy_base": 82121.9, "taker_buy_quote": 13501.40735 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1649, "high": 0.1655, "low": 0.1637, "close": 0.1637, "volume": 150398.5, "close_time": 1774659599999, "quote_volume": 24778.71204, "trades": 545, "taker_buy_base": 74305.2, "taker_buy_quote": 12250.6567 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1613, "close": 0.1625, "volume": 241033.8, "close_time": 1774663199999, "quote_volume": 39148.00183, "trades": 799, "taker_buy_base": 109080.6, "taker_buy_quote": 17712.81855 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1626, "high": 0.1637, "low": 0.162, "close": 0.1627, "volume": 106968.0, "close_time": 1774666799999, "quote_volume": 17406.96639, "trades": 478, "taker_buy_base": 39387.6, "taker_buy_quote": 6406.26454 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1628, "high": 0.1669, "low": 0.1628, "close": 0.1668, "volume": 482155.9, "close_time": 1774670399999, "quote_volume": 79661.58652, "trades": 1603, "taker_buy_base": 291716.7, "taker_buy_quote": 48203.57894 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1668, "high": 0.1689, "low": 0.1658, "close": 0.1678, "volume": 463039.3, "close_time": 1774673999999, "quote_volume": 77542.56926, "trades": 1727, "taker_buy_base": 254696.5, "taker_buy_quote": 42636.91325 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1678, "high": 0.168, "low": 0.1665, "close": 0.1672, "volume": 310851.7, "close_time": 1774677599999, "quote_volume": 51919.26734, "trades": 1566, "taker_buy_base": 185783.7, "taker_buy_quote": 31032.68317 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1672, "high": 0.1707, "low": 0.1671, "close": 0.1689, "volume": 516489.7, "close_time": 1774681199999, "quote_volume": 87479.81815, "trades": 2767, "taker_buy_base": 304752.4, "taker_buy_quote": 51618.58965 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1688, "high": 0.1699, "low": 0.1676, "close": 0.1694, "volume": 294750.5, "close_time": 1774684799999, "quote_volume": 49730.47656, "trades": 1611, "taker_buy_base": 192502.6, "taker_buy_quote": 32479.03986 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1695, "high": 0.1697, "low": 0.1671, "close": 0.1686, "volume": 300144.5, "close_time": 1774688399999, "quote_volume": 50483.53651, "trades": 1155, "taker_buy_base": 134367.7, "taker_buy_quote": 22625.92927 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1687, "high": 0.1705, "low": 0.1683, "close": 0.1688, "volume": 197162.9, "close_time": 1774691999999, "quote_volume": 33426.31582, "trades": 815, "taker_buy_base": 90540.0, "taker_buy_quote": 15340.66891 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1688, "high": 0.1692, "low": 0.1679, "close": 0.1687, "volume": 175018.3, "close_time": 1774695599999, "quote_volume": 29510.51229, "trades": 621, "taker_buy_base": 98114.6, "taker_buy_quote": 16547.63888 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1686, "high": 0.171, "low": 0.1678, "close": 0.1689, "volume": 396112.8, "close_time": 1774699199999, "quote_volume": 67104.56149, "trades": 1352, "taker_buy_base": 193197.1, "taker_buy_quote": 32743.18695 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1665, "close": 0.1669, "volume": 131890.9, "close_time": 1774702799999, "quote_volume": 22065.40909, "trades": 634, "taker_buy_base": 57214.7, "taker_buy_quote": 9583.57099 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1669, "high": 0.1699, "low": 0.1669, "close": 0.1688, "volume": 272908.9, "close_time": 1774706399999, "quote_volume": 46005.86767, "trades": 1166, "taker_buy_base": 131220.4, "taker_buy_quote": 22103.53015 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1662, "close": 0.1665, "volume": 189319.8, "close_time": 1774709999999, "quote_volume": 31725.27775, "trades": 703, "taker_buy_base": 93389.8, "taker_buy_quote": 15657.25986 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1665, "high": 0.1669, "low": 0.1652, "close": 0.1663, "volume": 284089.8, "close_time": 1774713599999, "quote_volume": 47137.06074, "trades": 912, "taker_buy_base": 159400.5, "taker_buy_quote": 26453.4172 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1664, "high": 0.1769, "low": 0.166, "close": 0.1713, "volume": 4363269.1, "close_time": 1774717199999, "quote_volume": 749036.20929, "trades": 13554, "taker_buy_base": 2114469.3, "taker_buy_quote": 362527.00595 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1714, "high": 0.1719, "low": 0.1688, "close": 0.1692, "volume": 366168.6, "close_time": 1774720799999, "quote_volume": 62334.76938, "trades": 1703, "taker_buy_base": 213290.8, "taker_buy_quote": 36371.74843 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1692, "high": 0.1702, "low": 0.1689, "close": 0.1697, "volume": 133975.9, "close_time": 1774724399999, "quote_volume": 22717.83343, "trades": 733, "taker_buy_base": 79296.5, "taker_buy_quote": 13450.91624 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1697, "high": 0.1719, "low": 0.1697, "close": 0.1712, "volume": 136599.2, "close_time": 1774727999999, "quote_volume": 23348.70868, "trades": 804, "taker_buy_base": 85146.3, "taker_buy_quote": 14552.96579 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1711, "high": 0.1713, "low": 0.1694, "close": 0.17, "volume": 170732.3, "close_time": 1774731599999, "quote_volume": 29051.59028, "trades": 890, "taker_buy_base": 96803.2, "taker_buy_quote": 16468.10458 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1683, "close": 0.1685, "volume": 204008.9, "close_time": 1774735199999, "quote_volume": 34559.221, "trades": 1293, "taker_buy_base": 88765.0, "taker_buy_quote": 15052.22962 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1687, "high": 0.1696, "low": 0.1687, "close": 0.1691, "volume": 88781.4, "close_time": 1774738799999, "quote_volume": 15007.50895, "trades": 487, "taker_buy_base": 42813.4, "taker_buy_quote": 7238.85661 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.169, "high": 0.1691, "low": 0.1662, "close": 0.1665, "volume": 202077.0, "close_time": 1774742399999, "quote_volume": 33766.40328, "trades": 934, "taker_buy_base": 108899.5, "taker_buy_quote": 18201.12047 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1643, "close": 0.1648, "volume": 193268.2, "close_time": 1774745999999, "quote_volume": 31938.40569, "trades": 795, "taker_buy_base": 80405.3, "taker_buy_quote": 13291.17634 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1649, "high": 0.1661, "low": 0.164, "close": 0.1644, "volume": 122029.7, "close_time": 1774749599999, "quote_volume": 20131.55838, "trades": 510, "taker_buy_base": 65652.0, "taker_buy_quote": 10831.58348 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1645, "high": 0.1653, "low": 0.1642, "close": 0.1644, "volume": 71787.9, "close_time": 1774753199999, "quote_volume": 11825.89911, "trades": 328, "taker_buy_base": 37747.6, "taker_buy_quote": 6219.32179 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1644, "high": 0.1657, "low": 0.1642, "close": 0.1652, "volume": 110359.8, "close_time": 1774756799999, "quote_volume": 18195.11972, "trades": 403, "taker_buy_base": 33411.7, "taker_buy_quote": 5504.44904 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1645, "close": 0.1652, "volume": 62944.0, "close_time": 1774760399999, "quote_volume": 10383.22274, "trades": 274, "taker_buy_base": 47211.7, "taker_buy_quote": 7786.75528 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1652, "high": 0.1658, "low": 0.1646, "close": 0.1658, "volume": 130846.3, "close_time": 1774763999999, "quote_volume": 21619.44154, "trades": 508, "taker_buy_base": 72377.5, "taker_buy_quote": 11968.66977 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1633, "close": 0.1638, "volume": 170030.5, "close_time": 1774767599999, "quote_volume": 27925.6287, "trades": 579, "taker_buy_base": 74060.7, "taker_buy_quote": 12156.9843 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1638, "high": 0.1645, "low": 0.1635, "close": 0.1639, "volume": 79241.3, "close_time": 1774771199999, "quote_volume": 12993.74806, "trades": 270, "taker_buy_base": 28856.0, "taker_buy_quote": 4734.42926 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1638, "high": 0.1646, "low": 0.1637, "close": 0.1641, "volume": 75408.2, "close_time": 1774774799999, "quote_volume": 12387.16746, "trades": 296, "taker_buy_base": 30170.6, "taker_buy_quote": 4956.34075 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.164, "high": 0.1643, "low": 0.1632, "close": 0.1632, "volume": 161232.3, "close_time": 1774778399999, "quote_volume": 26393.56148, "trades": 503, "taker_buy_base": 64684.1, "taker_buy_quote": 10592.82649 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1615, "close": 0.1618, "volume": 194305.3, "close_time": 1774781999999, "quote_volume": 31504.29039, "trades": 704, "taker_buy_base": 91191.9, "taker_buy_quote": 14786.94797 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1618, "high": 0.1627, "low": 0.1616, "close": 0.1624, "volume": 58890.6, "close_time": 1774785599999, "quote_volume": 9562.03983, "trades": 296, "taker_buy_base": 33952.3, "taker_buy_quote": 5513.31679 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1611, "close": 0.1617, "volume": 166381.8, "close_time": 1774789199999, "quote_volume": 26880.70202, "trades": 356, "taker_buy_base": 41236.2, "taker_buy_quote": 6671.91493 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1617, "high": 0.1617, "low": 0.159, "close": 0.1598, "volume": 374085.5, "close_time": 1774792799999, "quote_volume": 59847.88668, "trades": 933, "taker_buy_base": 159006.3, "taker_buy_quote": 25440.52679 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1586, "close": 0.1588, "volume": 199600.9, "close_time": 1774796399999, "quote_volume": 31804.43648, "trades": 737, "taker_buy_base": 87528.5, "taker_buy_quote": 13952.79623 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1588, "high": 0.159, "low": 0.1572, "close": 0.1574, "volume": 354850.8, "close_time": 1774799999999, "quote_volume": 56131.6321, "trades": 699, "taker_buy_base": 155548.2, "taker_buy_quote": 24617.41154 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1574, "high": 0.1584, "low": 0.1574, "close": 0.1576, "volume": 107966.3, "close_time": 1774803599999, "quote_volume": 17038.06549, "trades": 417, "taker_buy_base": 48227.3, "taker_buy_quote": 7615.11876 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1576, "high": 0.1587, "low": 0.1576, "close": 0.1586, "volume": 108995.2, "close_time": 1774807199999, "quote_volume": 17244.92866, "trades": 484, "taker_buy_base": 66317.2, "taker_buy_quote": 10493.14564 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1567, "close": 0.1575, "volume": 123737.2, "close_time": 1774810799999, "quote_volume": 19499.29285, "trades": 465, "taker_buy_base": 61865.8, "taker_buy_quote": 9756.96638 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1567, "close": 0.157, "volume": 72993.8, "close_time": 1774814399999, "quote_volume": 11465.16724, "trades": 246, "taker_buy_base": 47341.1, "taker_buy_quote": 7437.29461 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1571, "high": 0.1578, "low": 0.1569, "close": 0.1578, "volume": 34339.2, "close_time": 1774817999999, "quote_volume": 5401.52715, "trades": 150, "taker_buy_base": 18430.6, "taker_buy_quote": 2899.29506 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1578, "high": 0.1582, "low": 0.1574, "close": 0.1581, "volume": 35806.4, "close_time": 1774821599999, "quote_volume": 5652.63192, "trades": 245, "taker_buy_base": 20797.6, "taker_buy_quote": 3283.06018 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.158, "high": 0.1583, "low": 0.1542, "close": 0.157, "volume": 459023.1, "close_time": 1774825199999, "quote_volume": 71918.5197, "trades": 1546, "taker_buy_base": 271597.7, "taker_buy_quote": 42520.74624 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1571, "high": 0.1579, "low": 0.1563, "close": 0.1563, "volume": 138902.3, "close_time": 1774828799999, "quote_volume": 21829.921, "trades": 659, "taker_buy_base": 58388.5, "taker_buy_quote": 9174.11743 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1563, "high": 0.1587, "low": 0.1555, "close": 0.1582, "volume": 233588.7, "close_time": 1774832399999, "quote_volume": 36718.4139, "trades": 868, "taker_buy_base": 92274.0, "taker_buy_quote": 14525.1354 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1582, "high": 0.1611, "low": 0.1582, "close": 0.1597, "volume": 145308.5, "close_time": 1774835999999, "quote_volume": 23199.76252, "trades": 631, "taker_buy_base": 69477.5, "taker_buy_quote": 11091.32475 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1576, "close": 0.1581, "volume": 118205.5, "close_time": 1774839599999, "quote_volume": 18761.5229, "trades": 626, "taker_buy_base": 50860.5, "taker_buy_quote": 8072.51456 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.158, "high": 0.1586, "low": 0.1576, "close": 0.1585, "volume": 50409.6, "close_time": 1774843199999, "quote_volume": 7973.11194, "trades": 300, "taker_buy_base": 26338.6, "taker_buy_quote": 4166.15156 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1575, "close": 0.1575, "volume": 141315.9, "close_time": 1774846799999, "quote_volume": 22407.98432, "trades": 452, "taker_buy_base": 64170.0, "taker_buy_quote": 10183.0492 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1574, "high": 0.1575, "low": 0.1565, "close": 0.1565, "volume": 108915.9, "close_time": 1774850399999, "quote_volume": 17088.18191, "trades": 482, "taker_buy_base": 44588.4, "taker_buy_quote": 6997.30597 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1564, "high": 0.1574, "low": 0.1563, "close": 0.1568, "volume": 111040.6, "close_time": 1774853999999, "quote_volume": 17399.76391, "trades": 492, "taker_buy_base": 68100.0, "taker_buy_quote": 10674.87784 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1568, "high": 0.1582, "low": 0.1568, "close": 0.158, "volume": 144155.6, "close_time": 1774857599999, "quote_volume": 22695.08815, "trades": 554, "taker_buy_base": 80678.8, "taker_buy_quote": 12704.0106 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1579, "high": 0.1581, "low": 0.1572, "close": 0.1576, "volume": 139276.5, "close_time": 1774861199999, "quote_volume": 21964.47602, "trades": 433, "taker_buy_base": 77968.9, "taker_buy_quote": 12300.95367 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1566, "close": 0.1569, "volume": 106770.9, "close_time": 1774864799999, "quote_volume": 16759.57676, "trades": 224, "taker_buy_base": 36349.6, "taker_buy_quote": 5700.05577 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1568, "high": 0.16, "low": 0.1567, "close": 0.1595, "volume": 275075.2, "close_time": 1774868399999, "quote_volume": 43717.94325, "trades": 839, "taker_buy_base": 155057.8, "taker_buy_quote": 24615.99191 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1587, "close": 0.159, "volume": 89773.3, "close_time": 1774871999999, "quote_volume": 14295.06416, "trades": 529, "taker_buy_base": 38201.9, "taker_buy_quote": 6083.48114 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1589, "high": 0.1593, "low": 0.1582, "close": 0.1592, "volume": 77056.2, "close_time": 1774875599999, "quote_volume": 12227.41109, "trades": 258, "taker_buy_base": 45223.5, "taker_buy_quote": 7175.92877 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1592, "high": 0.1615, "low": 0.1591, "close": 0.1597, "volume": 273649.1, "close_time": 1774879199999, "quote_volume": 43908.1051, "trades": 967, "taker_buy_base": 124043.5, "taker_buy_quote": 19927.83484 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1597, "high": 0.1599, "low": 0.1576, "close": 0.1584, "volume": 225375.5, "close_time": 1774882799999, "quote_volume": 35793.81278, "trades": 682, "taker_buy_base": 73120.2, "taker_buy_quote": 11610.46564 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1585, "high": 0.1594, "low": 0.158, "close": 0.1586, "volume": 171341.0, "close_time": 1774886399999, "quote_volume": 27173.82445, "trades": 588, "taker_buy_base": 101108.4, "taker_buy_quote": 16031.77772 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1572, "close": 0.1577, "volume": 53115.4, "close_time": 1774889999999, "quote_volume": 8386.19496, "trades": 261, "taker_buy_base": 22847.1, "taker_buy_quote": 3604.88858 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1564, "close": 0.1566, "volume": 128832.7, "close_time": 1774893599999, "quote_volume": 20215.63321, "trades": 439, "taker_buy_base": 47681.0, "taker_buy_quote": 7490.58097 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1567, "high": 0.1568, "low": 0.1553, "close": 0.1553, "volume": 52951.3, "close_time": 1774897199999, "quote_volume": 8255.23286, "trades": 264, "taker_buy_base": 22099.5, "taker_buy_quote": 3450.28732 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1553, "high": 0.1553, "low": 0.1537, "close": 0.1547, "volume": 70619.3, "close_time": 1774900799999, "quote_volume": 10902.63151, "trades": 355, "taker_buy_base": 43162.1, "taker_buy_quote": 6663.13109 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1548, "high": 0.1556, "low": 0.1543, "close": 0.155, "volume": 113118.8, "close_time": 1774904399999, "quote_volume": 17538.40896, "trades": 364, "taker_buy_base": 82083.3, "taker_buy_quote": 12724.43921 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.155, "high": 0.1566, "low": 0.1548, "close": 0.1562, "volume": 124885.1, "close_time": 1774907999999, "quote_volume": 19476.81589, "trades": 738, "taker_buy_base": 91782.3, "taker_buy_quote": 14316.07372 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1562, "high": 0.1578, "low": 0.1561, "close": 0.1575, "volume": 117536.1, "close_time": 1774911599999, "quote_volume": 18464.16282, "trades": 452, "taker_buy_base": 84222.3, "taker_buy_quote": 13232.1073 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1556, "close": 0.1559, "volume": 101491.8, "close_time": 1774915199999, "quote_volume": 15851.9905, "trades": 725, "taker_buy_base": 60288.2, "taker_buy_quote": 9410.87981 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1559, "high": 0.157, "low": 0.1549, "close": 0.1564, "volume": 76993.7, "close_time": 1774918799999, "quote_volume": 12003.55182, "trades": 458, "taker_buy_base": 44331.7, "taker_buy_quote": 6915.66637 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1565, "high": 0.1602, "low": 0.1565, "close": 0.1595, "volume": 209277.9, "close_time": 1774922399999, "quote_volume": 33302.88472, "trades": 992, "taker_buy_base": 112378.0, "taker_buy_quote": 17862.17685 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1586, "close": 0.1587, "volume": 87121.1, "close_time": 1774925999999, "quote_volume": 13852.41029, "trades": 335, "taker_buy_base": 31413.3, "taker_buy_quote": 4996.91169 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1572, "close": 0.1578, "volume": 155752.0, "close_time": 1774929599999, "quote_volume": 24575.13836, "trades": 539, "taker_buy_base": 76318.7, "taker_buy_quote": 12046.57621 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1579, "high": 0.1603, "low": 0.1575, "close": 0.1593, "volume": 241284.6, "close_time": 1774933199999, "quote_volume": 38325.1334, "trades": 869, "taker_buy_base": 139926.0, "taker_buy_quote": 22246.0241 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1594, "high": 0.1605, "low": 0.158, "close": 0.1602, "volume": 435011.3, "close_time": 1774936799999, "quote_volume": 69238.62763, "trades": 1291, "taker_buy_base": 217210.0, "taker_buy_quote": 34576.44469 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1602, "high": 0.1638, "low": 0.1586, "close": 0.1594, "volume": 1066940.2, "close_time": 1774940399999, "quote_volume": 172278.50267, "trades": 3085, "taker_buy_base": 591704.5, "taker_buy_quote": 95634.7956 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1595, "high": 0.1599, "low": 0.1582, "close": 0.1594, "volume": 180501.3, "close_time": 1774943999999, "quote_volume": 28670.50701, "trades": 716, "taker_buy_base": 109122.6, "taker_buy_quote": 17337.4187 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1594, "high": 0.161, "low": 0.1584, "close": 0.1586, "volume": 289744.1, "close_time": 1774947599999, "quote_volume": 46271.69118, "trades": 1209, "taker_buy_base": 159862.1, "taker_buy_quote": 25519.81969 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1586, "high": 0.1612, "low": 0.1577, "close": 0.1608, "volume": 507888.2, "close_time": 1774951199999, "quote_volume": 81129.88027, "trades": 1734, "taker_buy_base": 308423.8, "taker_buy_quote": 49272.10698 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1608, "high": 0.1613, "low": 0.1594, "close": 0.1602, "volume": 366803.3, "close_time": 1774954799999, "quote_volume": 58732.78932, "trades": 1106, "taker_buy_base": 221433.6, "taker_buy_quote": 35464.53931 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1602, "high": 0.1632, "low": 0.159, "close": 0.1608, "volume": 619818.5, "close_time": 1774958399999, "quote_volume": 99919.16882, "trades": 1947, "taker_buy_base": 301182.7, "taker_buy_quote": 48579.35762 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1609, "high": 0.1632, "low": 0.1599, "close": 0.1606, "volume": 418957.3, "close_time": 1774961999999, "quote_volume": 67544.19027, "trades": 1591, "taker_buy_base": 191479.0, "taker_buy_quote": 30887.96138 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1606, "high": 0.1627, "low": 0.1603, "close": 0.1605, "volume": 352702.7, "close_time": 1774965599999, "quote_volume": 56992.82154, "trades": 1490, "taker_buy_base": 177821.9, "taker_buy_quote": 28745.90592 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1606, "high": 0.1611, "low": 0.1579, "close": 0.1587, "volume": 304790.7, "close_time": 1774969199999, "quote_volume": 48597.47417, "trades": 1002, "taker_buy_base": 157468.6, "taker_buy_quote": 25122.98058 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1587, "high": 0.1623, "low": 0.1584, "close": 0.161, "volume": 336815.1, "close_time": 1774972799999, "quote_volume": 54122.57939, "trades": 1074, "taker_buy_base": 207768.3, "taker_buy_quote": 33407.52692 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1611, "high": 0.1619, "low": 0.1607, "close": 0.1616, "volume": 224450.9, "close_time": 1774976399999, "quote_volume": 36211.61322, "trades": 805, "taker_buy_base": 112044.7, "taker_buy_quote": 18071.55992 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1617, "high": 0.1629, "low": 0.1611, "close": 0.1615, "volume": 108623.7, "close_time": 1774979999999, "quote_volume": 17597.96335, "trades": 491, "taker_buy_base": 60199.7, "taker_buy_quote": 9757.90255 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1615, "high": 0.1621, "low": 0.1615, "close": 0.162, "volume": 42185.1, "close_time": 1774983599999, "quote_volume": 6823.02104, "trades": 298, "taker_buy_base": 21290.1, "taker_buy_quote": 3443.1379 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1621, "high": 0.1644, "low": 0.1619, "close": 0.1641, "volume": 250668.2, "close_time": 1774987199999, "quote_volume": 40920.2987, "trades": 637, "taker_buy_base": 161030.8, "taker_buy_quote": 26265.83131 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1641, "high": 0.1651, "low": 0.1638, "close": 0.1647, "volume": 170370.0, "close_time": 1774990799999, "quote_volume": 28039.74412, "trades": 562, "taker_buy_base": 114033.4, "taker_buy_quote": 18767.60952 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1647, "high": 0.1647, "low": 0.162, "close": 0.162, "volume": 270692.0, "close_time": 1774994399999, "quote_volume": 44252.24212, "trades": 1773, "taker_buy_base": 105030.0, "taker_buy_quote": 17175.08071 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1618, "close": 0.1624, "volume": 57365.6, "close_time": 1774997999999, "quote_volume": 9307.86964, "trades": 308, "taker_buy_base": 21001.0, "taker_buy_quote": 3408.81202 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1611, "close": 0.1612, "volume": 107960.0, "close_time": 1775001599999, "quote_volume": 17461.61305, "trades": 514, "taker_buy_base": 29744.6, "taker_buy_quote": 4812.31079 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.161, "high": 0.1615, "low": 0.16, "close": 0.1613, "volume": 95652.6, "close_time": 1775005199999, "quote_volume": 15361.5892, "trades": 439, "taker_buy_base": 60137.3, "taker_buy_quote": 9667.93569 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1613, "high": 0.1616, "low": 0.1601, "close": 0.1602, "volume": 132840.5, "close_time": 1775008799999, "quote_volume": 21363.12308, "trades": 825, "taker_buy_base": 57537.2, "taker_buy_quote": 9258.00211 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1603, "high": 0.1618, "low": 0.1595, "close": 0.1615, "volume": 133845.0, "close_time": 1775012399999, "quote_volume": 21466.39086, "trades": 395, "taker_buy_base": 80803.7, "taker_buy_quote": 12966.67356 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1608, "close": 0.1615, "volume": 140983.4, "close_time": 1775015999999, "quote_volume": 22729.99752, "trades": 359, "taker_buy_base": 89322.2, "taker_buy_quote": 14399.12063 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1595, "close": 0.1599, "volume": 130920.9, "close_time": 1775019599999, "quote_volume": 20973.39684, "trades": 325, "taker_buy_base": 47026.3, "taker_buy_quote": 7530.884 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1598, "high": 0.1616, "low": 0.1596, "close": 0.1609, "volume": 96721.4, "close_time": 1775023199999, "quote_volume": 15546.43022, "trades": 434, "taker_buy_base": 54809.2, "taker_buy_quote": 8807.39235 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1609, "high": 0.1618, "low": 0.1606, "close": 0.1618, "volume": 37998.7, "close_time": 1775026799999, "quote_volume": 6128.27306, "trades": 255, "taker_buy_base": 18444.6, "taker_buy_quote": 2974.49577 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1619, "high": 0.1627, "low": 0.1617, "close": 0.1626, "volume": 104024.7, "close_time": 1775030399999, "quote_volume": 16859.91939, "trades": 238, "taker_buy_base": 73945.1, "taker_buy_quote": 11985.49324 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1625, "high": 0.1643, "low": 0.1624, "close": 0.1634, "volume": 99135.2, "close_time": 1775033999999, "quote_volume": 16196.485, "trades": 292, "taker_buy_base": 36488.2, "taker_buy_quote": 5966.04513 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1624, "close": 0.1632, "volume": 244628.1, "close_time": 1775037599999, "quote_volume": 39806.1052, "trades": 600, "taker_buy_base": 52300.4, "taker_buy_quote": 8515.26144 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1632, "high": 0.1633, "low": 0.162, "close": 0.1622, "volume": 66717.6, "close_time": 1775041199999, "quote_volume": 10842.26144, "trades": 248, "taker_buy_base": 40976.0, "taker_buy_quote": 6660.89363 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1622, "high": 0.1638, "low": 0.162, "close": 0.163, "volume": 103013.4, "close_time": 1775044799999, "quote_volume": 16793.07807, "trades": 326, "taker_buy_base": 71624.7, "taker_buy_quote": 11678.71691 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.163, "high": 0.1648, "low": 0.1621, "close": 0.1627, "volume": 311664.9, "close_time": 1775048399999, "quote_volume": 50956.0873, "trades": 999, "taker_buy_base": 144430.6, "taker_buy_quote": 23619.30474 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1626, "high": 0.1643, "low": 0.1621, "close": 0.1636, "volume": 263647.0, "close_time": 1775051999999, "quote_volume": 43064.93074, "trades": 845, "taker_buy_base": 149265.1, "taker_buy_quote": 24407.43414 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1623, "close": 0.1635, "volume": 152412.9, "close_time": 1775055599999, "quote_volume": 24846.32921, "trades": 488, "taker_buy_base": 77975.0, "taker_buy_quote": 12716.802 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1625, "close": 0.1634, "volume": 109689.6, "close_time": 1775059199999, "quote_volume": 17862.4346, "trades": 362, "taker_buy_base": 29067.7, "taker_buy_quote": 4736.23198 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1634, "high": 0.1646, "low": 0.1626, "close": 0.1634, "volume": 227392.5, "close_time": 1775062799999, "quote_volume": 37203.46598, "trades": 552, "taker_buy_base": 121948.5, "taker_buy_quote": 19963.25777 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1635, "high": 0.164, "low": 0.1626, "close": 0.1629, "volume": 85319.4, "close_time": 1775066399999, "quote_volume": 13942.18788, "trades": 322, "taker_buy_base": 38745.6, "taker_buy_quote": 6330.98455 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1629, "high": 0.1632, "low": 0.1622, "close": 0.1627, "volume": 74227.4, "close_time": 1775069999999, "quote_volume": 12083.4504, "trades": 261, "taker_buy_base": 44581.9, "taker_buy_quote": 7260.74695 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1625, "close": 0.1636, "volume": 50007.8, "close_time": 1775073599999, "quote_volume": 8161.19131, "trades": 234, "taker_buy_base": 31097.8, "taker_buy_quote": 5074.15444 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1621, "close": 0.1625, "volume": 164394.3, "close_time": 1775077199999, "quote_volume": 26789.11976, "trades": 248, "taker_buy_base": 14929.3, "taker_buy_quote": 2426.35843 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1624, "high": 0.1631, "low": 0.1622, "close": 0.1625, "volume": 94243.9, "close_time": 1775080799999, "quote_volume": 15333.17175, "trades": 297, "taker_buy_base": 51911.0, "taker_buy_quote": 8445.36392 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1614, "close": 0.1618, "volume": 103607.1, "close_time": 1775084399999, "quote_volume": 16774.94153, "trades": 453, "taker_buy_base": 53943.7, "taker_buy_quote": 8736.50406 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1619, "high": 0.1621, "low": 0.1616, "close": 0.1618, "volume": 56506.2, "close_time": 1775087999999, "quote_volume": 9144.4835, "trades": 242, "taker_buy_base": 20474.9, "taker_buy_quote": 3314.32221 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1617, "high": 0.1638, "low": 0.1609, "close": 0.1635, "volume": 212310.5, "close_time": 1775091599999, "quote_volume": 34426.80214, "trades": 671, "taker_buy_base": 127676.8, "taker_buy_quote": 20708.16994 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1635, "high": 0.1646, "low": 0.1596, "close": 0.1599, "volume": 464978.8, "close_time": 1775095199999, "quote_volume": 75347.10662, "trades": 1836, "taker_buy_base": 251455.9, "taker_buy_quote": 40784.24791 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1598, "high": 0.1601, "low": 0.157, "close": 0.1577, "volume": 254987.2, "close_time": 1775098799999, "quote_volume": 40297.02015, "trades": 756, "taker_buy_base": 129092.6, "taker_buy_quote": 20397.63161 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1577, "high": 0.1587, "low": 0.1571, "close": 0.1575, "volume": 195395.5, "close_time": 1775102399999, "quote_volume": 30855.6925, "trades": 556, "taker_buy_base": 137061.6, "taker_buy_quote": 21647.0586 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1575, "high": 0.1578, "low": 0.1569, "close": 0.1571, "volume": 74508.5, "close_time": 1775105999999, "quote_volume": 11732.85271, "trades": 252, "taker_buy_base": 36252.1, "taker_buy_quote": 5709.14704 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1571, "high": 0.1593, "low": 0.1569, "close": 0.1589, "volume": 135861.6, "close_time": 1775109599999, "quote_volume": 21457.24932, "trades": 387, "taker_buy_base": 67337.9, "taker_buy_quote": 10640.15305 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1589, "high": 0.1599, "low": 0.1587, "close": 0.1593, "volume": 87118.8, "close_time": 1775113199999, "quote_volume": 13888.07425, "trades": 221, "taker_buy_base": 43085.5, "taker_buy_quote": 6870.88668 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1593, "high": 0.1618, "low": 0.1593, "close": 0.1615, "volume": 168321.1, "close_time": 1775116799999, "quote_volume": 27058.65125, "trades": 434, "taker_buy_base": 107754.0, "taker_buy_quote": 17329.04991 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1614, "high": 0.1619, "low": 0.1602, "close": 0.1608, "volume": 159888.2, "close_time": 1775120399999, "quote_volume": 25753.06093, "trades": 355, "taker_buy_base": 112357.4, "taker_buy_quote": 18097.52749 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1607, "high": 0.1618, "low": 0.1601, "close": 0.1608, "volume": 134026.3, "close_time": 1775123999999, "quote_volume": 21563.32256, "trades": 418, "taker_buy_base": 65383.8, "taker_buy_quote": 10524.97724 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1601, "close": 0.1604, "volume": 67216.6, "close_time": 1775127599999, "quote_volume": 10788.04994, "trades": 246, "taker_buy_base": 36597.9, "taker_buy_quote": 5875.31965 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1604, "high": 0.1607, "low": 0.1593, "close": 0.1595, "volume": 114032.4, "close_time": 1775131199999, "quote_volume": 18219.75608, "trades": 388, "taker_buy_base": 60187.2, "taker_buy_quote": 9618.64808 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1595, "high": 0.1599, "low": 0.1583, "close": 0.1595, "volume": 155409.1, "close_time": 1775134799999, "quote_volume": 24710.16129, "trades": 468, "taker_buy_base": 84483.0, "taker_buy_quote": 13446.9398 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1526, "close": 0.1556, "volume": 1237658.2, "close_time": 1775138399999, "quote_volume": 191666.28903, "trades": 3423, "taker_buy_base": 547136.2, "taker_buy_quote": 84620.0103 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1556, "high": 0.1572, "low": 0.1554, "close": 0.1571, "volume": 131206.8, "close_time": 1775141999999, "quote_volume": 20479.30183, "trades": 481, "taker_buy_base": 80379.9, "taker_buy_quote": 12548.40153 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.157, "high": 0.1578, "low": 0.1567, "close": 0.1575, "volume": 114282.5, "close_time": 1775145599999, "quote_volume": 17979.13854, "trades": 367, "taker_buy_base": 71151.3, "taker_buy_quote": 11188.54082 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1575, "high": 0.1578, "low": 0.1568, "close": 0.1569, "volume": 39121.9, "close_time": 1775149199999, "quote_volume": 6155.11476, "trades": 179, "taker_buy_base": 17372.3, "taker_buy_quote": 2733.32909 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1568, "high": 0.1574, "low": 0.1558, "close": 0.1559, "volume": 262064.3, "close_time": 1775152799999, "quote_volume": 41006.77392, "trades": 469, "taker_buy_base": 215714.4, "taker_buy_quote": 33750.75251 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.156, "high": 0.1578, "low": 0.1558, "close": 0.1576, "volume": 57777.3, "close_time": 1775156399999, "quote_volume": 9056.5413, "trades": 154, "taker_buy_base": 40763.1, "taker_buy_quote": 6389.77838 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1575, "high": 0.1579, "low": 0.157, "close": 0.1574, "volume": 58334.4, "close_time": 1775159999999, "quote_volume": 9189.10905, "trades": 138, "taker_buy_base": 30142.9, "taker_buy_quote": 4748.92647 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1573, "high": 0.158, "low": 0.157, "close": 0.1571, "volume": 68288.7, "close_time": 1775163599999, "quote_volume": 10758.00475, "trades": 129, "taker_buy_base": 21838.2, "taker_buy_quote": 3438.49248 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.157, "high": 0.157, "low": 0.1557, "close": 0.1566, "volume": 25369.3, "close_time": 1775167199999, "quote_volume": 3961.60056, "trades": 82, "taker_buy_base": 12530.3, "taker_buy_quote": 1957.68388 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1563, "high": 0.1564, "low": 0.1552, "close": 0.1559, "volume": 118145.8, "close_time": 1775170799999, "quote_volume": 18410.65145, "trades": 349, "taker_buy_base": 39232.1, "taker_buy_quote": 6118.08405 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1558, "high": 0.1566, "low": 0.1557, "close": 0.1561, "volume": 56779.0, "close_time": 1775174399999, "quote_volume": 8863.84557, "trades": 187, "taker_buy_base": 33077.9, "taker_buy_quote": 5165.36201 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.156, "high": 0.1561, "low": 0.1551, "close": 0.1551, "volume": 20493.1, "close_time": 1775177999999, "quote_volume": 3187.7412, "trades": 100, "taker_buy_base": 13722.8, "taker_buy_quote": 2134.92533 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.155, "high": 0.1556, "low": 0.1549, "close": 0.155, "volume": 76240.1, "close_time": 1775181599999, "quote_volume": 11830.32134, "trades": 233, "taker_buy_base": 47785.0, "taker_buy_quote": 7414.13812 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1541, "close": 0.1548, "volume": 158231.2, "close_time": 1775185199999, "quote_volume": 24476.82611, "trades": 340, "taker_buy_base": 59190.2, "taker_buy_quote": 9153.59114 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1549, "high": 0.1555, "low": 0.1549, "close": 0.1552, "volume": 11996.0, "close_time": 1775188799999, "quote_volume": 1861.57071, "trades": 64, "taker_buy_base": 4427.1, "taker_buy_quote": 686.89753 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1548, "close": 0.1556, "volume": 27463.2, "close_time": 1775192399999, "quote_volume": 4262.5143, "trades": 84, "taker_buy_base": 17369.3, "taker_buy_quote": 2696.67228 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1557, "high": 0.1578, "low": 0.1557, "close": 0.1573, "volume": 173934.3, "close_time": 1775195999999, "quote_volume": 27229.8026, "trades": 337, "taker_buy_base": 125325.5, "taker_buy_quote": 19609.58794 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1572, "high": 0.1573, "low": 0.1563, "close": 0.1568, "volume": 41807.6, "close_time": 1775199599999, "quote_volume": 6557.10239, "trades": 161, "taker_buy_base": 19270.3, "taker_buy_quote": 3024.09149 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1565, "close": 0.1569, "volume": 20492.9, "close_time": 1775203199999, "quote_volume": 3215.30652, "trades": 91, "taker_buy_base": 11403.8, "taker_buy_quote": 1790.03306 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1568, "close": 0.1569, "volume": 13574.7, "close_time": 1775206799999, "quote_volume": 2130.05484, "trades": 47, "taker_buy_base": 8919.1, "taker_buy_quote": 1399.44497 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.157, "high": 0.1575, "low": 0.1568, "close": 0.1573, "volume": 19284.9, "close_time": 1775210399999, "quote_volume": 3031.05692, "trades": 69, "taker_buy_base": 8915.0, "taker_buy_quote": 1400.80698 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1574, "high": 0.1577, "low": 0.1566, "close": 0.1575, "volume": 56823.0, "close_time": 1775213999999, "quote_volume": 8934.12095, "trades": 162, "taker_buy_base": 41470.9, "taker_buy_quote": 6523.18452 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1575, "high": 0.158, "low": 0.157, "close": 0.1579, "volume": 31549.1, "close_time": 1775217599999, "quote_volume": 4966.08842, "trades": 95, "taker_buy_base": 15159.7, "taker_buy_quote": 2388.6763 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1579, "high": 0.159, "low": 0.1564, "close": 0.1569, "volume": 223916.1, "close_time": 1775221199999, "quote_volume": 35308.82888, "trades": 526, "taker_buy_base": 105609.9, "taker_buy_quote": 16687.95636 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1569, "high": 0.1585, "low": 0.1561, "close": 0.1576, "volume": 451267.0, "close_time": 1775224799999, "quote_volume": 71087.04338, "trades": 899, "taker_buy_base": 255955.7, "taker_buy_quote": 40303.6368 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1575, "high": 0.1589, "low": 0.1569, "close": 0.1588, "volume": 709235.4, "close_time": 1775228399999, "quote_volume": 111895.80082, "trades": 2117, "taker_buy_base": 305050.6, "taker_buy_quote": 48164.65429 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1587, "high": 0.1595, "low": 0.1585, "close": 0.1591, "volume": 262766.2, "close_time": 1775231999999, "quote_volume": 41775.93329, "trades": 835, "taker_buy_base": 163222.3, "taker_buy_quote": 25958.46895 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1591, "high": 0.162, "low": 0.1589, "close": 0.1606, "volume": 758511.6, "close_time": 1775235599999, "quote_volume": 121673.07849, "trades": 1595, "taker_buy_base": 376038.5, "taker_buy_quote": 60334.79137 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1606, "high": 0.1626, "low": 0.1606, "close": 0.1616, "volume": 332563.5, "close_time": 1775239199999, "quote_volume": 53759.532, "trades": 801, "taker_buy_base": 198921.6, "taker_buy_quote": 32167.76245 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1616, "high": 0.1637, "low": 0.1614, "close": 0.1623, "volume": 209024.0, "close_time": 1775242799999, "quote_volume": 33967.84675, "trades": 598, "taker_buy_base": 100035.3, "taker_buy_quote": 16268.15836 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1623, "high": 0.1636, "low": 0.1619, "close": 0.1625, "volume": 149819.5, "close_time": 1775246399999, "quote_volume": 24361.42062, "trades": 414, "taker_buy_base": 60162.3, "taker_buy_quote": 9786.9078 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1614, "close": 0.1617, "volume": 91576.6, "close_time": 1775249999999, "quote_volume": 14851.17151, "trades": 245, "taker_buy_base": 44613.3, "taker_buy_quote": 7238.6791 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1618, "high": 0.163, "low": 0.1614, "close": 0.163, "volume": 64795.5, "close_time": 1775253599999, "quote_volume": 10517.29466, "trades": 216, "taker_buy_base": 29401.0, "taker_buy_quote": 4770.86975 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1628, "high": 0.1654, "low": 0.1618, "close": 0.1632, "volume": 659859.3, "close_time": 1775257199999, "quote_volume": 108069.07804, "trades": 1657, "taker_buy_base": 305759.0, "taker_buy_quote": 50132.00603 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1631, "high": 0.1635, "low": 0.1625, "close": 0.1633, "volume": 154889.2, "close_time": 1775260799999, "quote_volume": 25254.8521, "trades": 293, "taker_buy_base": 69637.9, "taker_buy_quote": 11353.71547 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1614, "close": 0.1618, "volume": 144501.1, "close_time": 1775264399999, "quote_volume": 23473.98154, "trades": 300, "taker_buy_base": 61687.9, "taker_buy_quote": 10030.30524 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1614, "high": 0.1619, "low": 0.1612, "close": 0.1618, "volume": 39533.7, "close_time": 1775267999999, "quote_volume": 6386.08688, "trades": 98, "taker_buy_base": 19265.5, "taker_buy_quote": 3113.60162 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1619, "high": 0.1649, "low": 0.1619, "close": 0.1644, "volume": 168805.7, "close_time": 1775271599999, "quote_volume": 27590.22362, "trades": 438, "taker_buy_base": 110636.3, "taker_buy_quote": 18081.08571 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1639, "close": 0.1649, "volume": 274453.5, "close_time": 1775275199999, "quote_volume": 45213.44028, "trades": 577, "taker_buy_base": 171028.8, "taker_buy_quote": 28189.80067 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1649, "high": 0.1668, "low": 0.1642, "close": 0.1649, "volume": 349999.0, "close_time": 1775278799999, "quote_volume": 57835.07868, "trades": 965, "taker_buy_base": 167654.0, "taker_buy_quote": 27706.23079 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.165, "high": 0.165, "low": 0.1627, "close": 0.1634, "volume": 144683.3, "close_time": 1775282399999, "quote_volume": 23683.60014, "trades": 349, "taker_buy_base": 50407.3, "taker_buy_quote": 8244.14767 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1634, "high": 0.1647, "low": 0.1633, "close": 0.1647, "volume": 86594.1, "close_time": 1775285999999, "quote_volume": 14193.85814, "trades": 171, "taker_buy_base": 24470.1, "taker_buy_quote": 4008.25034 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1648, "high": 0.1654, "low": 0.1642, "close": 0.1653, "volume": 80767.2, "close_time": 1775289599999, "quote_volume": 13313.88088, "trades": 254, "taker_buy_base": 44030.4, "taker_buy_quote": 7265.49469 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1654, "high": 0.1675, "low": 0.165, "close": 0.1662, "volume": 427660.9, "close_time": 1775293199999, "quote_volume": 71024.11056, "trades": 1040, "taker_buy_base": 201588.7, "taker_buy_quote": 33510.82394 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1664, "high": 0.169, "low": 0.165, "close": 0.1658, "volume": 402013.8, "close_time": 1775296799999, "quote_volume": 67062.2349, "trades": 1082, "taker_buy_base": 177183.1, "taker_buy_quote": 29589.39434 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1661, "high": 0.1674, "low": 0.1646, "close": 0.1652, "volume": 436980.9, "close_time": 1775300399999, "quote_volume": 72526.35349, "trades": 998, "taker_buy_base": 182892.3, "taker_buy_quote": 30355.64716 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1647, "close": 0.1653, "volume": 104337.3, "close_time": 1775303999999, "quote_volume": 17232.57612, "trades": 345, "taker_buy_base": 56707.8, "taker_buy_quote": 9367.19418 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1637, "close": 0.1641, "volume": 172403.5, "close_time": 1775307599999, "quote_volume": 28351.25005, "trades": 313, "taker_buy_base": 78469.2, "taker_buy_quote": 12883.08417 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1643, "high": 0.1657, "low": 0.1643, "close": 0.1647, "volume": 212993.4, "close_time": 1775311199999, "quote_volume": 35197.13201, "trades": 483, "taker_buy_base": 116364.7, "taker_buy_quote": 19225.85837 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1646, "high": 0.1654, "low": 0.1638, "close": 0.1652, "volume": 152035.0, "close_time": 1775314799999, "quote_volume": 25004.43164, "trades": 403, "taker_buy_base": 70907.0, "taker_buy_quote": 11663.89956 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1653, "high": 0.1658, "low": 0.164, "close": 0.1641, "volume": 145984.5, "close_time": 1775318399999, "quote_volume": 24091.81161, "trades": 465, "taker_buy_base": 43682.2, "taker_buy_quote": 7209.18813 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1641, "high": 0.1652, "low": 0.1639, "close": 0.1652, "volume": 101476.6, "close_time": 1775321999999, "quote_volume": 16703.66474, "trades": 223, "taker_buy_base": 53904.1, "taker_buy_quote": 8880.25376 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1651, "high": 0.1663, "low": 0.1651, "close": 0.166, "volume": 74219.2, "close_time": 1775325599999, "quote_volume": 12311.59401, "trades": 196, "taker_buy_base": 50977.0, "taker_buy_quote": 8456.43847 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1661, "high": 0.1663, "low": 0.1656, "close": 0.1656, "volume": 36796.6, "close_time": 1775329199999, "quote_volume": 6106.80995, "trades": 107, "taker_buy_base": 16925.6, "taker_buy_quote": 2810.17491 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1657, "high": 0.1663, "low": 0.1647, "close": 0.1654, "volume": 107136.1, "close_time": 1775332799999, "quote_volume": 17702.92329, "trades": 245, "taker_buy_base": 40724.2, "taker_buy_quote": 6726.7988 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1644, "close": 0.1646, "volume": 106817.9, "close_time": 1775336399999, "quote_volume": 17633.15495, "trades": 215, "taker_buy_base": 63346.6, "taker_buy_quote": 10461.37298 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1641, "close": 0.1646, "volume": 22918.0, "close_time": 1775339999999, "quote_volume": 3770.18863, "trades": 83, "taker_buy_base": 9466.5, "taker_buy_quote": 1558.13287 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1645, "high": 0.165, "low": 0.1641, "close": 0.1649, "volume": 16096.2, "close_time": 1775343599999, "quote_volume": 2648.47213, "trades": 73, "taker_buy_base": 7762.7, "taker_buy_quote": 1277.31119 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1648, "close": 0.1653, "volume": 42110.3, "close_time": 1775347199999, "quote_volume": 6959.94623, "trades": 76, "taker_buy_base": 32544.6, "taker_buy_quote": 5378.77645 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1634, "close": 0.1637, "volume": 63835.8, "close_time": 1775350799999, "quote_volume": 10478.74993, "trades": 290, "taker_buy_base": 25610.0, "taker_buy_quote": 4207.12375 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1638, "high": 0.164, "low": 0.1631, "close": 0.1636, "volume": 95493.9, "close_time": 1775354399999, "quote_volume": 15618.6922, "trades": 301, "taker_buy_base": 54680.4, "taker_buy_quote": 8942.60816 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1635, "high": 0.1648, "low": 0.1633, "close": 0.1647, "volume": 59609.3, "close_time": 1775357999999, "quote_volume": 9790.13062, "trades": 183, "taker_buy_base": 48239.8, "taker_buy_quote": 7924.19104 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1648, "high": 0.1653, "low": 0.1638, "close": 0.1642, "volume": 60287.3, "close_time": 1775361599999, "quote_volume": 9906.09721, "trades": 179, "taker_buy_base": 17896.1, "taker_buy_quote": 2942.98027 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1641, "high": 0.1645, "low": 0.1639, "close": 0.1642, "volume": 13189.0, "close_time": 1775365199999, "quote_volume": 2165.79589, "trades": 56, "taker_buy_base": 5427.0, "taker_buy_quote": 891.43119 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1642, "high": 0.1646, "low": 0.163, "close": 0.1633, "volume": 46280.4, "close_time": 1775368799999, "quote_volume": 7575.4693, "trades": 203, "taker_buy_base": 21170.9, "taker_buy_quote": 3464.62559 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1632, "high": 0.1635, "low": 0.1624, "close": 0.163, "volume": 77902.9, "close_time": 1775372399999, "quote_volume": 12682.12714, "trades": 324, "taker_buy_base": 28640.6, "taker_buy_quote": 4662.70247 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.163, "high": 0.1631, "low": 0.1624, "close": 0.1627, "volume": 35765.1, "close_time": 1775375999999, "quote_volume": 5822.49991, "trades": 174, "taker_buy_base": 15955.6, "taker_buy_quote": 2597.96902 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1627, "high": 0.1639, "low": 0.1627, "close": 0.1638, "volume": 32608.9, "close_time": 1775379599999, "quote_volume": 5323.54934, "trades": 130, "taker_buy_base": 12859.0, "taker_buy_quote": 2098.11399 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1638, "high": 0.1645, "low": 0.1637, "close": 0.1644, "volume": 45804.7, "close_time": 1775383199999, "quote_volume": 7516.14043, "trades": 160, "taker_buy_base": 18275.7, "taker_buy_quote": 3000.39561 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1643, "high": 0.1663, "low": 0.1642, "close": 0.1649, "volume": 109502.4, "close_time": 1775386799999, "quote_volume": 18114.22491, "trades": 262, "taker_buy_base": 59432.3, "taker_buy_quote": 9824.55611 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1645, "close": 0.1648, "volume": 15946.0, "close_time": 1775390399999, "quote_volume": 2627.71182, "trades": 99, "taker_buy_base": 4921.6, "taker_buy_quote": 810.90707 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1648, "high": 0.1665, "low": 0.1634, "close": 0.1661, "volume": 239847.9, "close_time": 1775393999999, "quote_volume": 39502.56008, "trades": 813, "taker_buy_base": 127848.7, "taker_buy_quote": 21069.83202 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1661, "high": 0.1682, "low": 0.1626, "close": 0.165, "volume": 919035.0, "close_time": 1775397599999, "quote_volume": 152427.72138, "trades": 2516, "taker_buy_base": 403090.4, "taker_buy_quote": 66823.22244 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1651, "high": 0.1704, "low": 0.1651, "close": 0.1684, "volume": 445796.1, "close_time": 1775401199999, "quote_volume": 74842.62859, "trades": 1254, "taker_buy_base": 258756.3, "taker_buy_quote": 43466.47084 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1684, "high": 0.1729, "low": 0.1681, "close": 0.1714, "volume": 827009.5, "close_time": 1775404799999, "quote_volume": 141224.27898, "trades": 2452, "taker_buy_base": 448515.6, "taker_buy_quote": 76526.39893 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1715, "high": 0.1728, "low": 0.1683, "close": 0.1685, "volume": 470576.9, "close_time": 1775408399999, "quote_volume": 80213.87116, "trades": 1574, "taker_buy_base": 243576.4, "taker_buy_quote": 41507.28665 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1686, "high": 0.1698, "low": 0.1675, "close": 0.1694, "volume": 166801.0, "close_time": 1775411999999, "quote_volume": 28106.46504, "trades": 543, "taker_buy_base": 89072.8, "taker_buy_quote": 15025.04395 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1694, "high": 0.1704, "low": 0.169, "close": 0.1693, "volume": 189081.0, "close_time": 1775415599999, "quote_volume": 32060.23256, "trades": 432, "taker_buy_base": 69768.5, "taker_buy_quote": 11836.2019 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1694, "high": 0.1736, "low": 0.1694, "close": 0.1727, "volume": 640066.5, "close_time": 1775419199999, "quote_volume": 110257.00497, "trades": 1887, "taker_buy_base": 354320.6, "taker_buy_quote": 61005.86871 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1727, "high": 0.1735, "low": 0.1722, "close": 0.1732, "volume": 284818.1, "close_time": 1775422799999, "quote_volume": 49234.23907, "trades": 844, "taker_buy_base": 155677.0, "taker_buy_quote": 26920.77761 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1732, "high": 0.174, "low": 0.1716, "close": 0.1729, "volume": 370660.8, "close_time": 1775426399999, "quote_volume": 64025.96717, "trades": 1137, "taker_buy_base": 169171.4, "taker_buy_quote": 29224.39464 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1714, "close": 0.1719, "volume": 261651.0, "close_time": 1775429999999, "quote_volume": 45075.95461, "trades": 766, "taker_buy_base": 93605.0, "taker_buy_quote": 16129.91404 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1719, "high": 0.1724, "low": 0.1715, "close": 0.1721, "volume": 120910.4, "close_time": 1775433599999, "quote_volume": 20784.41675, "trades": 522, "taker_buy_base": 75480.8, "taker_buy_quote": 12972.51304 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1723, "high": 0.1749, "low": 0.1721, "close": 0.1736, "volume": 458816.0, "close_time": 1775437199999, "quote_volume": 79769.97318, "trades": 1130, "taker_buy_base": 175788.8, "taker_buy_quote": 30556.33809 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1736, "high": 0.1753, "low": 0.173, "close": 0.1748, "volume": 313762.0, "close_time": 1775440799999, "quote_volume": 54736.31085, "trades": 734, "taker_buy_base": 158156.4, "taker_buy_quote": 27590.66937 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1747, "high": 0.1764, "low": 0.1745, "close": 0.1759, "volume": 252119.0, "close_time": 1775444399999, "quote_volume": 44345.13832, "trades": 662, "taker_buy_base": 97567.1, "taker_buy_quote": 17156.94362 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.176, "high": 0.1766, "low": 0.1757, "close": 0.1759, "volume": 311840.8, "close_time": 1775447999999, "quote_volume": 54956.47228, "trades": 735, "taker_buy_base": 169574.3, "taker_buy_quote": 29892.89822 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.176, "high": 0.1794, "low": 0.176, "close": 0.1788, "volume": 713256.8, "close_time": 1775451599999, "quote_volume": 126660.6573, "trades": 1789, "taker_buy_base": 354878.5, "taker_buy_quote": 63029.21139 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1788, "high": 0.1796, "low": 0.1755, "close": 0.176, "volume": 603044.7, "close_time": 1775455199999, "quote_volume": 106977.03262, "trades": 1512, "taker_buy_base": 227159.6, "taker_buy_quote": 40285.9224 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1762, "high": 0.1789, "low": 0.1759, "close": 0.1786, "volume": 333974.6, "close_time": 1775458799999, "quote_volume": 59204.2085, "trades": 1039, "taker_buy_base": 183147.4, "taker_buy_quote": 32482.33048 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1751, "close": 0.177, "volume": 333545.7, "close_time": 1775462399999, "quote_volume": 58905.6718, "trades": 1103, "taker_buy_base": 140248.0, "taker_buy_quote": 24786.64773 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.177, "high": 0.1775, "low": 0.1761, "close": 0.1764, "volume": 246114.2, "close_time": 1775465999999, "quote_volume": 43482.99397, "trades": 614, "taker_buy_base": 120269.5, "taker_buy_quote": 21249.21852 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1765, "high": 0.1777, "low": 0.1761, "close": 0.1773, "volume": 401826.4, "close_time": 1775469599999, "quote_volume": 71117.86578, "trades": 936, "taker_buy_base": 238874.5, "taker_buy_quote": 42292.73256 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1774, "high": 0.178, "low": 0.176, "close": 0.1763, "volume": 90651.5, "close_time": 1775473199999, "quote_volume": 16035.09062, "trades": 336, "taker_buy_base": 40444.2, "taker_buy_quote": 7152.1852 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1763, "high": 0.1785, "low": 0.1761, "close": 0.1784, "volume": 308742.2, "close_time": 1775476799999, "quote_volume": 54805.93598, "trades": 765, "taker_buy_base": 186448.5, "taker_buy_quote": 33109.71282 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1784, "high": 0.1812, "low": 0.178, "close": 0.1796, "volume": 452827.4, "close_time": 1775480399999, "quote_volume": 81205.27122, "trades": 926, "taker_buy_base": 285616.7, "taker_buy_quote": 51203.40322 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1796, "high": 0.1819, "low": 0.1786, "close": 0.1802, "volume": 704133.9, "close_time": 1775483999999, "quote_volume": 127045.7487, "trades": 1964, "taker_buy_base": 398041.6, "taker_buy_quote": 71782.25937 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1802, "high": 0.1825, "low": 0.1755, "close": 0.1768, "volume": 740417.0, "close_time": 1775487599999, "quote_volume": 132631.84873, "trades": 2683, "taker_buy_base": 353582.6, "taker_buy_quote": 63349.67381 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1768, "high": 0.1791, "low": 0.1768, "close": 0.1777, "volume": 376474.6, "close_time": 1775491199999, "quote_volume": 67087.31342, "trades": 1193, "taker_buy_base": 220799.7, "taker_buy_quote": 39355.07418 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1778, "high": 0.1792, "low": 0.1777, "close": 0.1778, "volume": 151024.0, "close_time": 1775494799999, "quote_volume": 26929.04024, "trades": 483, "taker_buy_base": 61981.2, "taker_buy_quote": 11049.45394 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1779, "high": 0.18, "low": 0.1771, "close": 0.1794, "volume": 280153.0, "close_time": 1775498399999, "quote_volume": 49903.61284, "trades": 996, "taker_buy_base": 171464.5, "taker_buy_quote": 30549.96707 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1795, "high": 0.1808, "low": 0.1791, "close": 0.1793, "volume": 199822.9, "close_time": 1775501999999, "quote_volume": 35977.85908, "trades": 586, "taker_buy_base": 87442.1, "taker_buy_quote": 15737.03357 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1793, "high": 0.1793, "low": 0.177, "close": 0.1776, "volume": 145722.9, "close_time": 1775505599999, "quote_volume": 25929.41762, "trades": 388, "taker_buy_base": 62107.8, "taker_buy_quote": 11041.10188 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1776, "high": 0.1782, "low": 0.1771, "close": 0.1774, "volume": 86468.0, "close_time": 1775509199999, "quote_volume": 15369.31331, "trades": 312, "taker_buy_base": 41553.0, "taker_buy_quote": 7387.86128 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1773, "high": 0.1781, "low": 0.177, "close": 0.178, "volume": 110576.7, "close_time": 1775512799999, "quote_volume": 19609.92648, "trades": 448, "taker_buy_base": 44713.1, "taker_buy_quote": 7931.18447 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1781, "high": 0.1804, "low": 0.1765, "close": 0.1765, "volume": 246601.2, "close_time": 1775516399999, "quote_volume": 44069.57475, "trades": 757, "taker_buy_base": 98649.8, "taker_buy_quote": 17658.36973 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1765, "high": 0.1768, "low": 0.174, "close": 0.1753, "volume": 551584.2, "close_time": 1775519999999, "quote_volume": 96818.85035, "trades": 1555, "taker_buy_base": 283910.7, "taker_buy_quote": 49884.95642 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1753, "high": 0.1762, "low": 0.172, "close": 0.1731, "volume": 337343.5, "close_time": 1775523599999, "quote_volume": 58607.63438, "trades": 1000, "taker_buy_base": 149306.9, "taker_buy_quote": 25925.00788 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1731, "high": 0.1739, "low": 0.1705, "close": 0.1712, "volume": 305213.0, "close_time": 1775527199999, "quote_volume": 52612.4105, "trades": 838, "taker_buy_base": 120444.6, "taker_buy_quote": 20730.75222 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1686, "close": 0.1708, "volume": 451742.3, "close_time": 1775530799999, "quote_volume": 76815.25499, "trades": 992, "taker_buy_base": 214001.1, "taker_buy_quote": 36417.99065 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1708, "high": 0.1723, "low": 0.1708, "close": 0.1723, "volume": 96736.3, "close_time": 1775534399999, "quote_volume": 16607.31832, "trades": 407, "taker_buy_base": 53310.6, "taker_buy_quote": 9153.48939 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1722, "high": 0.1737, "low": 0.1718, "close": 0.1727, "volume": 107009.1, "close_time": 1775537999999, "quote_volume": 18497.94218, "trades": 465, "taker_buy_base": 46274.1, "taker_buy_quote": 8000.96581 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1726, "high": 0.1731, "low": 0.1702, "close": 0.1705, "volume": 105417.2, "close_time": 1775541599999, "quote_volume": 18053.96736, "trades": 369, "taker_buy_base": 29158.7, "taker_buy_quote": 4997.98165 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1706, "high": 0.1711, "low": 0.1688, "close": 0.1706, "volume": 291674.7, "close_time": 1775545199999, "quote_volume": 49562.11251, "trades": 775, "taker_buy_base": 130844.4, "taker_buy_quote": 22245.83854 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1705, "high": 0.1733, "low": 0.1705, "close": 0.172, "volume": 227742.5, "close_time": 1775548799999, "quote_volume": 39288.97155, "trades": 675, "taker_buy_base": 102513.2, "taker_buy_quote": 17681.24629 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.172, "high": 0.1739, "low": 0.1714, "close": 0.1726, "volume": 414390.9, "close_time": 1775552399999, "quote_volume": 71555.96476, "trades": 832, "taker_buy_base": 171500.6, "taker_buy_quote": 29618.31871 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1721, "close": 0.1723, "volume": 129235.8, "close_time": 1775555999999, "quote_volume": 22335.26864, "trades": 509, "taker_buy_base": 48349.5, "taker_buy_quote": 8361.62388 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1722, "high": 0.1722, "low": 0.171, "close": 0.1712, "volume": 223705.3, "close_time": 1775559599999, "quote_volume": 38380.01405, "trades": 741, "taker_buy_base": 116728.5, "taker_buy_quote": 20024.69165 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1693, "close": 0.1696, "volume": 94650.3, "close_time": 1775563199999, "quote_volume": 16107.94167, "trades": 257, "taker_buy_base": 54178.3, "taker_buy_quote": 9225.40135 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1695, "high": 0.1703, "low": 0.167, "close": 0.1682, "volume": 396354.6, "close_time": 1775566799999, "quote_volume": 66704.47284, "trades": 1198, "taker_buy_base": 189242.7, "taker_buy_quote": 31858.47403 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1682, "high": 0.1689, "low": 0.167, "close": 0.1676, "volume": 152533.4, "close_time": 1775570399999, "quote_volume": 25551.38821, "trades": 378, "taker_buy_base": 97603.6, "taker_buy_quote": 16351.2556 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1663, "close": 0.1663, "volume": 75177.1, "close_time": 1775573999999, "quote_volume": 12551.65487, "trades": 362, "taker_buy_base": 38221.2, "taker_buy_quote": 6382.06828 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1662, "high": 0.1671, "low": 0.1659, "close": 0.1665, "volume": 93989.0, "close_time": 1775577599999, "quote_volume": 15640.72087, "trades": 361, "taker_buy_base": 55016.0, "taker_buy_quote": 9156.97698 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1665, "high": 0.167, "low": 0.1665, "close": 0.1666, "volume": 26194.0, "close_time": 1775581199999, "quote_volume": 4368.87678, "trades": 144, "taker_buy_base": 11071.7, "taker_buy_quote": 1846.73062 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1667, "high": 0.1686, "low": 0.1667, "close": 0.168, "volume": 70188.8, "close_time": 1775584799999, "quote_volume": 11784.98497, "trades": 261, "taker_buy_base": 35071.0, "taker_buy_quote": 5890.58851 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1679, "high": 0.1683, "low": 0.1663, "close": 0.1665, "volume": 173692.8, "close_time": 1775588399999, "quote_volume": 29062.89517, "trades": 356, "taker_buy_base": 107237.9, "taker_buy_quote": 17959.19128 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1651, "close": 0.1663, "volume": 173348.3, "close_time": 1775591999999, "quote_volume": 28822.68808, "trades": 491, "taker_buy_base": 81950.7, "taker_buy_quote": 13617.01782 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1663, "high": 0.167, "low": 0.1661, "close": 0.1662, "volume": 56509.2, "close_time": 1775595599999, "quote_volume": 9419.25801, "trades": 243, "taker_buy_base": 18826.3, "taker_buy_quote": 3138.01797 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1662, "high": 0.1696, "low": 0.1662, "close": 0.1686, "volume": 208928.8, "close_time": 1775599199999, "quote_volume": 35134.21209, "trades": 682, "taker_buy_base": 86145.6, "taker_buy_quote": 14474.54131 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1687, "high": 0.1729, "low": 0.1687, "close": 0.1729, "volume": 396349.4, "close_time": 1775602799999, "quote_volume": 67669.86324, "trades": 1371, "taker_buy_base": 198648.1, "taker_buy_quote": 33911.94911 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.173, "high": 0.1765, "low": 0.1726, "close": 0.176, "volume": 525430.5, "close_time": 1775606399999, "quote_volume": 91956.67887, "trades": 1581, "taker_buy_base": 270308.5, "taker_buy_quote": 47346.72091 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1759, "high": 0.1765, "low": 0.1746, "close": 0.1748, "volume": 252972.7, "close_time": 1775609999999, "quote_volume": 44372.75446, "trades": 775, "taker_buy_base": 113576.6, "taker_buy_quote": 19917.06292 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1749, "high": 0.176, "low": 0.1746, "close": 0.1758, "volume": 96036.5, "close_time": 1775613599999, "quote_volume": 16819.52402, "trades": 485, "taker_buy_base": 41641.4, "taker_buy_quote": 7295.60286 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1757, "high": 0.1775, "low": 0.1754, "close": 0.1771, "volume": 141304.0, "close_time": 1775617199999, "quote_volume": 24938.20259, "trades": 633, "taker_buy_base": 82419.2, "taker_buy_quote": 14547.25185 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1771, "high": 0.1774, "low": 0.1756, "close": 0.176, "volume": 325933.8, "close_time": 1775620799999, "quote_volume": 57528.19576, "trades": 475, "taker_buy_base": 52701.1, "taker_buy_quote": 9290.47061 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1759, "high": 0.1807, "low": 0.1759, "close": 0.1804, "volume": 255731.4, "close_time": 1775624399999, "quote_volume": 45625.85562, "trades": 893, "taker_buy_base": 138697.6, "taker_buy_quote": 24792.74246 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1803, "high": 0.1825, "low": 0.1797, "close": 0.1811, "volume": 331628.4, "close_time": 1775627999999, "quote_volume": 60012.21429, "trades": 1055, "taker_buy_base": 114704.0, "taker_buy_quote": 20762.70978 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1811, "high": 0.1814, "low": 0.1797, "close": 0.1798, "volume": 168873.9, "close_time": 1775631599999, "quote_volume": 30499.36785, "trades": 601, "taker_buy_base": 74620.5, "taker_buy_quote": 13475.25492 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1798, "high": 0.1799, "low": 0.1789, "close": 0.1794, "volume": 95474.6, "close_time": 1775635199999, "quote_volume": 17126.13346, "trades": 371, "taker_buy_base": 48372.8, "taker_buy_quote": 8677.60374 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1793, "high": 0.2117, "low": 0.1779, "close": 0.1793, "volume": 13477812.7, "close_time": 1775638799999, "quote_volume": 2628737.06626, "trades": 48805, "taker_buy_base": 7318723.3, "taker_buy_quote": 1429250.91777 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1792, "high": 0.1818, "low": 0.1769, "close": 0.1801, "volume": 1770394.8, "close_time": 1775642399999, "quote_volume": 317509.55258, "trades": 6743, "taker_buy_base": 828302.8, "taker_buy_quote": 148583.54338 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1802, "high": 0.1839, "low": 0.1797, "close": 0.1833, "volume": 646337.4, "close_time": 1775645999999, "quote_volume": 117403.94308, "trades": 2948, "taker_buy_base": 240335.6, "taker_buy_quote": 43707.51007 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1832, "high": 0.1865, "low": 0.1826, "close": 0.1829, "volume": 1020887.0, "close_time": 1775649599999, "quote_volume": 188449.33683, "trades": 4264, "taker_buy_base": 479932.4, "taker_buy_quote": 88650.60543 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1828, "high": 0.186, "low": 0.1827, "close": 0.1838, "volume": 708271.8, "close_time": 1775653199999, "quote_volume": 130613.22712, "trades": 2640, "taker_buy_base": 405692.1, "taker_buy_quote": 74821.8369 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1839, "high": 0.1852, "low": 0.1793, "close": 0.1813, "volume": 916647.3, "close_time": 1775656799999, "quote_volume": 166699.90782, "trades": 2959, "taker_buy_base": 387228.5, "taker_buy_quote": 70546.7625 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1813, "high": 0.1829, "low": 0.1789, "close": 0.1797, "volume": 757022.5, "close_time": 1775660399999, "quote_volume": 137035.53563, "trades": 1986, "taker_buy_base": 368886.5, "taker_buy_quote": 66589.9132 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1797, "high": 0.1812, "low": 0.1791, "close": 0.1802, "volume": 469390.8, "close_time": 1775663999999, "quote_volume": 84589.85905, "trades": 2430, "taker_buy_base": 189673.2, "taker_buy_quote": 34191.14492 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1802, "high": 0.1807, "low": 0.1789, "close": 0.1796, "volume": 172980.5, "close_time": 1775667599999, "quote_volume": 31060.52434, "trades": 877, "taker_buy_base": 90671.9, "taker_buy_quote": 16283.87845 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1796, "high": 0.1813, "low": 0.1795, "close": 0.1813, "volume": 159615.9, "close_time": 1775671199999, "quote_volume": 28836.16826, "trades": 589, "taker_buy_base": 113272.8, "taker_buy_quote": 20471.52883 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1813, "high": 0.1814, "low": 0.1796, "close": 0.1797, "volume": 94326.8, "close_time": 1775674799999, "quote_volume": 17010.06415, "trades": 609, "taker_buy_base": 39076.8, "taker_buy_quote": 7050.0567 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1796, "high": 0.1796, "low": 0.178, "close": 0.1785, "volume": 117570.0, "close_time": 1775678399999, "quote_volume": 20998.29524, "trades": 548, "taker_buy_base": 54657.7, "taker_buy_quote": 9764.44746 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1785, "high": 0.1789, "low": 0.1778, "close": 0.1786, "volume": 76283.3, "close_time": 1775681999999, "quote_volume": 13604.80153, "trades": 474, "taker_buy_base": 46842.5, "taker_buy_quote": 8352.78427 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1786, "high": 0.1803, "low": 0.1786, "close": 0.1793, "volume": 159089.4, "close_time": 1775685599999, "quote_volume": 28557.22868, "trades": 1225, "taker_buy_base": 77396.9, "taker_buy_quote": 13898.00321 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1793, "high": 0.1797, "low": 0.1777, "close": 0.1779, "volume": 115088.4, "close_time": 1775689199999, "quote_volume": 20558.80089, "trades": 707, "taker_buy_base": 65347.0, "taker_buy_quote": 11671.30288 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1779, "high": 0.1784, "low": 0.176, "close": 0.1784, "volume": 379065.9, "close_time": 1775692799999, "quote_volume": 67100.78173, "trades": 1717, "taker_buy_base": 210176.6, "taker_buy_quote": 37206.18811 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1784, "high": 0.1794, "low": 0.1755, "close": 0.1767, "volume": 287667.2, "close_time": 1775696399999, "quote_volume": 50969.28669, "trades": 1292, "taker_buy_base": 145453.2, "taker_buy_quote": 25767.42092 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1767, "high": 0.1837, "low": 0.1765, "close": 0.1837, "volume": 667121.3, "close_time": 1775699999999, "quote_volume": 120003.70115, "trades": 2817, "taker_buy_base": 374923.6, "taker_buy_quote": 67437.028 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1837, "high": 0.1885, "low": 0.1818, "close": 0.1881, "volume": 1417940.0, "close_time": 1775703599999, "quote_volume": 261595.79193, "trades": 5058, "taker_buy_base": 664472.7, "taker_buy_quote": 122719.15973 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1881, "high": 0.1884, "low": 0.1826, "close": 0.1848, "volume": 964436.5, "close_time": 1775707199999, "quote_volume": 179480.78149, "trades": 4143, "taker_buy_base": 474147.4, "taker_buy_quote": 88266.24456 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1849, "high": 0.193, "low": 0.1846, "close": 0.1893, "volume": 7420603.0, "close_time": 1775710799999, "quote_volume": 1407177.87052, "trades": 19616, "taker_buy_base": 4055703.7, "taker_buy_quote": 769129.32267 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1894, "high": 0.1927, "low": 0.1874, "close": 0.1895, "volume": 1656063.2, "close_time": 1775714399999, "quote_volume": 315228.35074, "trades": 4249, "taker_buy_base": 844386.3, "taker_buy_quote": 160817.01292 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1894, "high": 0.1917, "low": 0.1876, "close": 0.1881, "volume": 714474.3, "close_time": 1775717999999, "quote_volume": 135625.97748, "trades": 2262, "taker_buy_base": 304261.2, "taker_buy_quote": 57770.34279 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1881, "high": 0.1907, "low": 0.1829, "close": 0.1833, "volume": 1321399.1, "close_time": 1775721599999, "quote_volume": 247859.78805, "trades": 3551, "taker_buy_base": 739528.3, "taker_buy_quote": 138928.66174 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1832, "high": 0.1846, "low": 0.1781, "close": 0.1799, "volume": 1063615.6, "close_time": 1775725199999, "quote_volume": 192984.21136, "trades": 2764, "taker_buy_base": 399470.8, "taker_buy_quote": 72545.19794 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1799, "high": 0.1827, "low": 0.1789, "close": 0.1825, "volume": 357062.3, "close_time": 1775728799999, "quote_volume": 64568.52709, "trades": 1031, "taker_buy_base": 208374.9, "taker_buy_quote": 37682.86983 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1817, "close": 0.183, "volume": 248208.1, "close_time": 1775732399999, "quote_volume": 45348.75639, "trades": 862, "taker_buy_base": 138601.0, "taker_buy_quote": 25335.33303 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1828, "high": 0.1831, "low": 0.1811, "close": 0.1823, "volume": 262837.2, "close_time": 1775735999999, "quote_volume": 47903.13531, "trades": 908, "taker_buy_base": 113694.5, "taker_buy_quote": 20725.69786 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1823, "high": 0.1834, "low": 0.1788, "close": 0.1816, "volume": 688739.3, "close_time": 1775739599999, "quote_volume": 124575.70345, "trades": 1802, "taker_buy_base": 317247.9, "taker_buy_quote": 57381.77913 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1815, "high": 0.1821, "low": 0.1805, "close": 0.1816, "volume": 148406.2, "close_time": 1775743199999, "quote_volume": 26879.7668, "trades": 697, "taker_buy_base": 60629.7, "taker_buy_quote": 10980.46898 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1817, "high": 0.1827, "low": 0.1804, "close": 0.1826, "volume": 190823.8, "close_time": 1775746799999, "quote_volume": 34609.00846, "trades": 747, "taker_buy_base": 85631.9, "taker_buy_quote": 15545.03001 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1826, "high": 0.1848, "low": 0.182, "close": 0.1844, "volume": 292643.9, "close_time": 1775750399999, "quote_volume": 53663.29407, "trades": 1016, "taker_buy_base": 144314.4, "taker_buy_quote": 26473.76329 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1843, "high": 0.187, "low": 0.1841, "close": 0.1865, "volume": 351850.7, "close_time": 1775753999999, "quote_volume": 65398.38494, "trades": 1250, "taker_buy_base": 133721.0, "taker_buy_quote": 24832.83143 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1865, "high": 0.1878, "low": 0.1861, "close": 0.1871, "volume": 240667.4, "close_time": 1775757599999, "quote_volume": 45001.42924, "trades": 897, "taker_buy_base": 130656.9, "taker_buy_quote": 24435.34722 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1872, "high": 0.1873, "low": 0.1849, "close": 0.1849, "volume": 174177.4, "close_time": 1775761199999, "quote_volume": 32348.77359, "trades": 769, "taker_buy_base": 81964.3, "taker_buy_quote": 15218.71582 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1849, "high": 0.1869, "low": 0.1842, "close": 0.186, "volume": 137268.4, "close_time": 1775764799999, "quote_volume": 25431.52944, "trades": 608, "taker_buy_base": 73649.8, "taker_buy_quote": 13655.57605 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.186, "high": 0.1874, "low": 0.1851, "close": 0.1852, "volume": 99885.6, "close_time": 1775768399999, "quote_volume": 18595.60695, "trades": 504, "taker_buy_base": 35518.6, "taker_buy_quote": 6614.13266 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1852, "high": 0.1869, "low": 0.1852, "close": 0.1861, "volume": 132374.1, "close_time": 1775771999999, "quote_volume": 24640.25865, "trades": 710, "taker_buy_base": 75975.9, "taker_buy_quote": 14146.59961 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1862, "high": 0.1878, "low": 0.186, "close": 0.1861, "volume": 190808.8, "close_time": 1775775599999, "quote_volume": 35600.12721, "trades": 880, "taker_buy_base": 89246.1, "taker_buy_quote": 16645.30101 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1862, "high": 0.1881, "low": 0.1859, "close": 0.1865, "volume": 275227.7, "close_time": 1775779199999, "quote_volume": 51471.12849, "trades": 1124, "taker_buy_base": 124921.0, "taker_buy_quote": 23359.72101 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1864, "high": 0.1866, "low": 0.1809, "close": 0.1813, "volume": 643164.9, "close_time": 1775782799999, "quote_volume": 117793.97429, "trades": 1967, "taker_buy_base": 271779.0, "taker_buy_quote": 49753.22507 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1814, "high": 0.1835, "low": 0.1813, "close": 0.1835, "volume": 106711.9, "close_time": 1775786399999, "quote_volume": 19453.56859, "trades": 587, "taker_buy_base": 62579.6, "taker_buy_quote": 11409.68767 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1835, "high": 0.1836, "low": 0.1815, "close": 0.1824, "volume": 117790.6, "close_time": 1775789999999, "quote_volume": 21480.4962, "trades": 448, "taker_buy_base": 40540.6, "taker_buy_quote": 7400.28684 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1825, "high": 0.1849, "low": 0.1825, "close": 0.1842, "volume": 137126.5, "close_time": 1775793599999, "quote_volume": 25240.00431, "trades": 530, "taker_buy_base": 101670.0, "taker_buy_quote": 18712.14091 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1842, "high": 0.1842, "low": 0.1816, "close": 0.1821, "volume": 225582.0, "close_time": 1775797199999, "quote_volume": 41184.17074, "trades": 971, "taker_buy_base": 108553.6, "taker_buy_quote": 19823.96414 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.182, "high": 0.1826, "low": 0.1804, "close": 0.1814, "volume": 433771.0, "close_time": 1775800799999, "quote_volume": 78701.16771, "trades": 1346, "taker_buy_base": 217521.7, "taker_buy_quote": 39473.91537 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1814, "high": 0.1833, "low": 0.1802, "close": 0.1805, "volume": 274707.7, "close_time": 1775804399999, "quote_volume": 49952.57581, "trades": 1058, "taker_buy_base": 132311.6, "taker_buy_quote": 24090.49558 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1805, "high": 0.1809, "low": 0.1803, "close": 0.1805, "volume": 4900.5, "close_time": 1775807999999, "quote_volume": 884.59413, "trades": 54, "taker_buy_base": 2675.4, "taker_buy_quote": 482.8167 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1799, "high": 0.1804, "low": 0.179, "close": 0.1801, "volume": 413653.9, "close_time": 1775811599999, "quote_volume": 74305.42346, "trades": 1288, "taker_buy_base": 249588.2, "taker_buy_quote": 44836.83858 } ] }, "4h": { "count": 1284, "start_date": "2025-09-08T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.2, "high": 3.65, "low": 0.2, "close": 1.4272, "volume": 149532611.3, "close_time": 1757347199999, "quote_volume": 202852186.36814, "trades": 1308883, "taker_buy_base": 74292470.8, "taker_buy_quote": 100788737.31356 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.4274, "high": 1.8896, "low": 1.3925, "close": 1.7348, "volume": 51520578.9, "close_time": 1757361599999, "quote_volume": 81527279.35805, "trades": 478372, "taker_buy_base": 27265373.3, "taker_buy_quote": 43192223.82206 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.735, "high": 1.8019, "low": 1.3611, "close": 1.4347, "volume": 38572056.8, "close_time": 1757375999999, "quote_volume": 60441894.06747, "trades": 329188, "taker_buy_base": 19126043.8, "taker_buy_quote": 29968203.46434 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.4353, "high": 1.5797, "low": 1.2, "close": 1.2909, "volume": 27220426.1, "close_time": 1757390399999, "quote_volume": 38008444.54819, "trades": 228617, "taker_buy_base": 12921858.8, "taker_buy_quote": 18126024.7231 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.2896, "high": 1.3927, "low": 1.115, "close": 1.3713, "volume": 37366898.9, "close_time": 1757404799999, "quote_volume": 46256884.76603, "trades": 244593, "taker_buy_base": 18456261.6, "taker_buy_quote": 22878621.82221 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.3725, "high": 1.3845, "low": 1.1756, "close": 1.1841, "volume": 25557998.9, "close_time": 1757419199999, "quote_volume": 32569427.47764, "trades": 212789, "taker_buy_base": 11827486.5, "taker_buy_quote": 15086702.87246 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.1845, "high": 1.2111, "low": 1.0623, "close": 1.1026, "volume": 24858705.8, "close_time": 1757433599999, "quote_volume": 28023621.62829, "trades": 185607, "taker_buy_base": 11377402.8, "taker_buy_quote": 12838101.49895 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.1024, "high": 1.1286, "low": 1.0396, "close": 1.0558, "volume": 14092675.1, "close_time": 1757447999999, "quote_volume": 15227610.74348, "trades": 98624, "taker_buy_base": 7163144.3, "taker_buy_quote": 7747368.08404 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.056, "high": 1.17, "low": 1.0482, "close": 1.1164, "volume": 12169888.9, "close_time": 1757462399999, "quote_volume": 13530413.57463, "trades": 144458, "taker_buy_base": 5903939.6, "taker_buy_quote": 6559447.82078 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.1168, "high": 1.2588, "low": 1.06, "close": 1.1983, "volume": 18988756.1, "close_time": 1757476799999, "quote_volume": 22203197.26238, "trades": 220729, "taker_buy_base": 10084682.7, "taker_buy_quote": 11808932.29387 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.1982, "high": 1.5665, "low": 1.1876, "close": 1.321, "volume": 57275490.2, "close_time": 1757491199999, "quote_volume": 77920032.79567, "trades": 510207, "taker_buy_base": 28046454.3, "taker_buy_quote": 38217971.90305 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.3211, "high": 1.344, "low": 1.1486, "close": 1.162, "volume": 23816391.2, "close_time": 1757505599999, "quote_volume": 29682250.76678, "trades": 181255, "taker_buy_base": 11558070.3, "taker_buy_quote": 14437172.71282 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.162, "high": 1.1815, "low": 0.9785, "close": 0.9987, "volume": 23403832.7, "close_time": 1757519999999, "quote_volume": 25979074.68563, "trades": 156316, "taker_buy_base": 9598348.5, "taker_buy_quote": 10687234.96409 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.9993, "high": 1.0508, "low": 0.9883, "close": 1.0139, "volume": 16868898.3, "close_time": 1757534399999, "quote_volume": 17172376.35195, "trades": 127965, "taker_buy_base": 7659108.8, "taker_buy_quote": 7799282.37291 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.0134, "high": 1.0635, "low": 0.9945, "close": 1.0419, "volume": 8860490.3, "close_time": 1757548799999, "quote_volume": 9180977.82097, "trades": 69877, "taker_buy_base": 4080060.7, "taker_buy_quote": 4232025.65188 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.0419, "high": 1.0422, "low": 0.9793, "close": 1.0043, "volume": 8227511.4, "close_time": 1757563199999, "quote_volume": 8275232.63996, "trades": 71318, "taker_buy_base": 3576051.0, "taker_buy_quote": 3594598.65747 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.0043, "high": 1.0197, "low": 0.9501, "close": 0.9621, "volume": 13517538.4, "close_time": 1757577599999, "quote_volume": 13207317.02081, "trades": 100461, "taker_buy_base": 7185028.5, "taker_buy_quote": 7011610.074 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.9621, "high": 0.976, "low": 0.9222, "close": 0.9227, "volume": 9896235.7, "close_time": 1757591999999, "quote_volume": 9431814.11754, "trades": 79794, "taker_buy_base": 4701212.1, "taker_buy_quote": 4480001.49093 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.9226, "high": 0.929, "low": 0.8677, "close": 0.8737, "volume": 17495212.0, "close_time": 1757606399999, "quote_volume": 15693351.28755, "trades": 141045, "taker_buy_base": 7988541.4, "taker_buy_quote": 7170422.56926 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.8739, "high": 0.9222, "low": 0.8722, "close": 0.9173, "volume": 7147157.5, "close_time": 1757620799999, "quote_volume": 6379741.66637, "trades": 75565, "taker_buy_base": 3462134.6, "taker_buy_quote": 3091950.25558 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.9172, "high": 0.9244, "low": 0.8973, "close": 0.9076, "volume": 4333666.5, "close_time": 1757635199999, "quote_volume": 3939700.62659, "trades": 54196, "taker_buy_base": 2064523.0, "taker_buy_quote": 1877996.41948 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.9076, "high": 0.9287, "low": 0.8986, "close": 0.9144, "volume": 6397272.9, "close_time": 1757649599999, "quote_volume": 5835124.18606, "trades": 69388, "taker_buy_base": 3150516.5, "taker_buy_quote": 2873824.79409 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.9145, "high": 0.9183, "low": 0.881, "close": 0.8982, "volume": 6753788.6, "close_time": 1757663999999, "quote_volume": 6066159.58421, "trades": 69000, "taker_buy_base": 3205700.9, "taker_buy_quote": 2880113.53846 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.8983, "high": 0.9167, "low": 0.8754, "close": 0.8931, "volume": 6391219.7, "close_time": 1757678399999, "quote_volume": 5714417.16685, "trades": 79450, "taker_buy_base": 3144199.9, "taker_buy_quote": 2812589.42822 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.8931, "high": 0.926, "low": 0.8857, "close": 0.9256, "volume": 8673767.5, "close_time": 1757692799999, "quote_volume": 7843724.48457, "trades": 118467, "taker_buy_base": 4147591.3, "taker_buy_quote": 3751707.10109 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.9257, "high": 0.9445, "low": 0.8881, "close": 0.9054, "volume": 11547778.7, "close_time": 1757707199999, "quote_volume": 10510851.14035, "trades": 150535, "taker_buy_base": 5413146.4, "taker_buy_quote": 4927483.44132 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.9053, "high": 0.9292, "low": 0.9031, "close": 0.9191, "volume": 4714084.0, "close_time": 1757721599999, "quote_volume": 4318917.21501, "trades": 52920, "taker_buy_base": 2471008.8, "taker_buy_quote": 2264377.10079 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.919, "high": 0.9348, "low": 0.8952, "close": 0.9124, "volume": 5527654.0, "close_time": 1757735999999, "quote_volume": 5038011.15581, "trades": 53984, "taker_buy_base": 2443474.7, "taker_buy_quote": 2228794.87496 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.9124, "high": 0.9206, "low": 0.8975, "close": 0.914, "volume": 5453487.8, "close_time": 1757750399999, "quote_volume": 4960978.59422, "trades": 56730, "taker_buy_base": 2578819.9, "taker_buy_quote": 2346662.71739 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.9139, "high": 0.9541, "low": 0.9043, "close": 0.9401, "volume": 8565188.5, "close_time": 1757764799999, "quote_volume": 7910921.22521, "trades": 72209, "taker_buy_base": 4338234.4, "taker_buy_quote": 4007816.54766 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.94, "high": 1.005, "low": 0.9165, "close": 0.9815, "volume": 23621311.5, "close_time": 1757779199999, "quote_volume": 22636321.82252, "trades": 172049, "taker_buy_base": 11063887.7, "taker_buy_quote": 10608928.27607 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.9816, "high": 1.0, "low": 0.9333, "close": 0.9646, "volume": 11762519.9, "close_time": 1757793599999, "quote_volume": 11316257.22218, "trades": 98469, "taker_buy_base": 5477363.6, "taker_buy_quote": 5271271.80717 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.9646, "high": 1.0215, "low": 0.9646, "close": 0.9992, "volume": 13295036.2, "close_time": 1757807999999, "quote_volume": 13254840.4709, "trades": 109032, "taker_buy_base": 6554706.4, "taker_buy_quote": 6535188.20068 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.9994, "high": 1.0693, "low": 0.9657, "close": 1.0344, "volume": 23266937.9, "close_time": 1757822399999, "quote_volume": 23936031.1497, "trades": 198441, "taker_buy_base": 11127739.8, "taker_buy_quote": 11460075.41978 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.0344, "high": 1.1673, "low": 1.025, "close": 1.1321, "volume": 25312256.5, "close_time": 1757836799999, "quote_volume": 27646162.48753, "trades": 238520, "taker_buy_base": 12510979.1, "taker_buy_quote": 13671866.87838 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.132, "high": 1.1424, "low": 0.9915, "close": 1.0, "volume": 28841923.5, "close_time": 1757851199999, "quote_volume": 30517177.04481, "trades": 206883, "taker_buy_base": 13633512.1, "taker_buy_quote": 14420048.30362 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.0, "high": 1.009, "low": 0.964, "close": 0.9799, "volume": 13737379.8, "close_time": 1757865599999, "quote_volume": 13538943.58192, "trades": 116495, "taker_buy_base": 6555062.0, "taker_buy_quote": 6461815.51745 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.9799, "high": 1.0258, "low": 0.9775, "close": 1.0069, "volume": 12577487.8, "close_time": 1757879999999, "quote_volume": 12630068.66778, "trades": 121664, "taker_buy_base": 6394239.7, "taker_buy_quote": 6422244.34301 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.0069, "high": 1.0236, "low": 0.992, "close": 1.002, "volume": 5183691.5, "close_time": 1757894399999, "quote_volume": 5210456.7197, "trades": 53191, "taker_buy_base": 2507188.1, "taker_buy_quote": 2520023.03359 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.0019, "high": 1.0087, "low": 0.97, "close": 1.0068, "volume": 6919647.8, "close_time": 1757908799999, "quote_volume": 6846431.62776, "trades": 76349, "taker_buy_base": 3157470.5, "taker_buy_quote": 3125172.42061 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.0068, "high": 1.013, "low": 0.9159, "close": 0.9261, "volume": 12170144.3, "close_time": 1757923199999, "quote_volume": 11641087.73058, "trades": 99741, "taker_buy_base": 5273594.8, "taker_buy_quote": 5047004.89734 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.9262, "high": 0.9297, "low": 0.9062, "close": 0.9161, "volume": 12498565.7, "close_time": 1757937599999, "quote_volume": 11468900.45614, "trades": 105602, "taker_buy_base": 6237592.3, "taker_buy_quote": 5724319.82051 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.9161, "high": 0.9224, "low": 0.8683, "close": 0.878, "volume": 9136839.1, "close_time": 1757951999999, "quote_volume": 8194352.42706, "trades": 76398, "taker_buy_base": 4310883.2, "taker_buy_quote": 3865776.19668 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.8779, "high": 0.8784, "low": 0.8334, "close": 0.8461, "volume": 9145091.2, "close_time": 1757966399999, "quote_volume": 7759060.97902, "trades": 89128, "taker_buy_base": 4533238.6, "taker_buy_quote": 3845811.82573 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.8462, "high": 0.8676, "low": 0.8462, "close": 0.8631, "volume": 4784424.5, "close_time": 1757980799999, "quote_volume": 4103447.08646, "trades": 44440, "taker_buy_base": 2502198.3, "taker_buy_quote": 2146430.5621 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8631, "high": 0.8665, "low": 0.8475, "close": 0.8537, "volume": 2904689.5, "close_time": 1757995199999, "quote_volume": 2489335.83286, "trades": 37559, "taker_buy_base": 1489115.2, "taker_buy_quote": 1275791.03509 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.8537, "high": 0.8803, "low": 0.843, "close": 0.8636, "volume": 5837438.8, "close_time": 1758009599999, "quote_volume": 5036157.76597, "trades": 72697, "taker_buy_base": 2837798.9, "taker_buy_quote": 2449672.1155 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.8636, "high": 0.8704, "low": 0.8216, "close": 0.8371, "volume": 10049636.2, "close_time": 1758023999999, "quote_volume": 8514630.00394, "trades": 102731, "taker_buy_base": 4743593.4, "taker_buy_quote": 4019132.96414 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.8372, "high": 0.883, "low": 0.8203, "close": 0.8687, "volume": 11597734.3, "close_time": 1758038399999, "quote_volume": 9847888.29851, "trades": 109763, "taker_buy_base": 5709092.6, "taker_buy_quote": 4850302.03324 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.8688, "high": 0.8896, "low": 0.8548, "close": 0.8739, "volume": 10661598.6, "close_time": 1758052799999, "quote_volume": 9299276.30295, "trades": 111003, "taker_buy_base": 5385176.8, "taker_buy_quote": 4698801.23349 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.8737, "high": 0.886, "low": 0.8572, "close": 0.868, "volume": 6221860.8, "close_time": 1758067199999, "quote_volume": 5418250.4746, "trades": 64318, "taker_buy_base": 2811338.7, "taker_buy_quote": 2447995.13841 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8679, "high": 0.8809, "low": 0.8459, "close": 0.8551, "volume": 5713716.9, "close_time": 1758081599999, "quote_volume": 4915771.52174, "trades": 61460, "taker_buy_base": 2768075.0, "taker_buy_quote": 2382814.28734 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.8552, "high": 0.869, "low": 0.8331, "close": 0.8355, "volume": 13178130.8, "close_time": 1758095999999, "quote_volume": 11171452.62071, "trades": 135098, "taker_buy_base": 6455191.2, "taker_buy_quote": 5472435.21709 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.8355, "high": 0.8504, "low": 0.8263, "close": 0.8402, "volume": 20256133.4, "close_time": 1758110399999, "quote_volume": 16961601.65622, "trades": 175220, "taker_buy_base": 10092330.9, "taker_buy_quote": 8451704.08147 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.8402, "high": 0.8431, "low": 0.8221, "close": 0.8308, "volume": 14061333.1, "close_time": 1758124799999, "quote_volume": 11679662.32042, "trades": 126112, "taker_buy_base": 6885346.6, "taker_buy_quote": 5718875.1092 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.8307, "high": 0.8567, "low": 0.8234, "close": 0.8498, "volume": 14735035.2, "close_time": 1758139199999, "quote_volume": 12419933.09528, "trades": 150188, "taker_buy_base": 7525445.2, "taker_buy_quote": 6342814.43693 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.8497, "high": 0.868, "low": 0.832, "close": 0.8595, "volume": 7914015.0, "close_time": 1758153599999, "quote_volume": 6754048.56281, "trades": 73439, "taker_buy_base": 3842566.1, "taker_buy_quote": 3278869.35013 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.8595, "high": 0.8735, "low": 0.8472, "close": 0.8676, "volume": 8915545.7, "close_time": 1758167999999, "quote_volume": 7706396.14397, "trades": 85100, "taker_buy_base": 4571854.1, "taker_buy_quote": 3951295.15765 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.8677, "high": 0.878, "low": 0.8579, "close": 0.8612, "volume": 20910861.8, "close_time": 1758182399999, "quote_volume": 18147229.5801, "trades": 188270, "taker_buy_base": 10255199.7, "taker_buy_quote": 8899739.91477 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.861, "high": 0.8705, "low": 0.8406, "close": 0.8459, "volume": 37494472.8, "close_time": 1758196799999, "quote_volume": 32053549.61353, "trades": 243447, "taker_buy_base": 18661201.1, "taker_buy_quote": 15951956.21909 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.8458, "high": 0.8612, "low": 0.838, "close": 0.8449, "volume": 48570072.2, "close_time": 1758211199999, "quote_volume": 41258250.48733, "trades": 340311, "taker_buy_base": 24254182.6, "taker_buy_quote": 20603669.23706 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.8448, "high": 0.8578, "low": 0.8446, "close": 0.8537, "volume": 40497655.5, "close_time": 1758225599999, "quote_volume": 34518836.24366, "trades": 313092, "taker_buy_base": 20226397.0, "taker_buy_quote": 17240699.39924 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.8537, "high": 0.8717, "low": 0.849, "close": 0.8682, "volume": 19068334.5, "close_time": 1758239999999, "quote_volume": 16381080.32231, "trades": 158145, "taker_buy_base": 9605861.5, "taker_buy_quote": 8252403.69436 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8682, "high": 0.9085, "low": 0.8652, "close": 0.8698, "volume": 54557857.9, "close_time": 1758254399999, "quote_volume": 48423536.40171, "trades": 465495, "taker_buy_base": 26851892.9, "taker_buy_quote": 23836591.51443 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.8697, "high": 0.9156, "low": 0.8531, "close": 0.9125, "volume": 69233272.5, "close_time": 1758268799999, "quote_volume": 61507656.63634, "trades": 469625, "taker_buy_base": 34673065.6, "taker_buy_quote": 30811514.87463 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.9126, "high": 0.9476, "low": 0.867, "close": 0.8846, "volume": 72576465.1, "close_time": 1758283199999, "quote_volume": 66435369.7215, "trades": 491235, "taker_buy_base": 35307074.7, "taker_buy_quote": 32300509.28872 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.8847, "high": 0.9167, "low": 0.8796, "close": 0.9132, "volume": 100762364.0, "close_time": 1758297599999, "quote_volume": 90607972.22696, "trades": 529688, "taker_buy_base": 50223358.4, "taker_buy_quote": 45165308.59227 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.9132, "high": 0.9394, "low": 0.9025, "close": 0.9059, "volume": 87289681.2, "close_time": 1758311999999, "quote_volume": 80157493.02201, "trades": 500842, "taker_buy_base": 43366044.4, "taker_buy_quote": 39826893.81767 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.9058, "high": 0.9165, "low": 0.8863, "close": 0.9006, "volume": 39415035.0, "close_time": 1758326399999, "quote_volume": 35612434.23136, "trades": 263286, "taker_buy_base": 19553720.2, "taker_buy_quote": 17668591.1633 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.9005, "high": 0.902, "low": 0.8439, "close": 0.8552, "volume": 41601640.3, "close_time": 1758340799999, "quote_volume": 36003796.41399, "trades": 226393, "taker_buy_base": 20301100.4, "taker_buy_quote": 17565888.8425 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.8552, "high": 0.8841, "low": 0.8485, "close": 0.8702, "volume": 106595123.2, "close_time": 1758355199999, "quote_volume": 92285564.96703, "trades": 442896, "taker_buy_base": 52947638.1, "taker_buy_quote": 45840394.8043 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.8702, "high": 0.8745, "low": 0.8537, "close": 0.8719, "volume": 149305722.2, "close_time": 1758369599999, "quote_volume": 129220343.55407, "trades": 605409, "taker_buy_base": 74027947.6, "taker_buy_quote": 64071668.442 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.872, "high": 0.989, "low": 0.8705, "close": 0.9578, "volume": 180814003.6, "close_time": 1758383999999, "quote_volume": 166031829.85918, "trades": 806288, "taker_buy_base": 89351204.9, "taker_buy_quote": 82028223.45448 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.9578, "high": 0.9746, "low": 0.939, "close": 0.9419, "volume": 85901243.6, "close_time": 1758398399999, "quote_volume": 82440377.50428, "trades": 470822, "taker_buy_base": 42619637.6, "taker_buy_quote": 40903072.30373 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.9419, "high": 0.972, "low": 0.9287, "close": 0.9379, "volume": 35289391.3, "close_time": 1758412799999, "quote_volume": 33717355.253, "trades": 244875, "taker_buy_base": 17680823.8, "taker_buy_quote": 16891162.91283 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.9378, "high": 1.0954, "low": 0.9313, "close": 1.071, "volume": 62523183.9, "close_time": 1758427199999, "quote_volume": 63430439.66899, "trades": 564424, "taker_buy_base": 31014461.9, "taker_buy_quote": 31479695.8056 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.071, "high": 1.0799, "low": 1.0021, "close": 1.0229, "volume": 116752582.7, "close_time": 1758441599999, "quote_volume": 121854486.53967, "trades": 962273, "taker_buy_base": 57046565.5, "taker_buy_quote": 59544759.62599 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.0229, "high": 1.0625, "low": 0.9362, "close": 0.9432, "volume": 199175684.7, "close_time": 1758455999999, "quote_volume": 198897385.68789, "trades": 999120, "taker_buy_base": 97842114.9, "taker_buy_quote": 97722712.35942 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.9433, "high": 0.9772, "low": 0.9259, "close": 0.9683, "volume": 233950109.2, "close_time": 1758470399999, "quote_volume": 222960068.90739, "trades": 1021260, "taker_buy_base": 115647711.6, "taker_buy_quote": 110219443.28571 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.9684, "high": 0.9825, "low": 0.9415, "close": 0.9506, "volume": 157103173.1, "close_time": 1758484799999, "quote_volume": 150114485.46398, "trades": 708299, "taker_buy_base": 77044675.6, "taker_buy_quote": 73617740.45362 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.9506, "high": 0.981, "low": 0.9433, "close": 0.9706, "volume": 68139909.3, "close_time": 1758499199999, "quote_volume": 65596283.01743, "trades": 302498, "taker_buy_base": 33885652.6, "taker_buy_quote": 32622604.84751 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9706, "high": 0.9952, "low": 0.8841, "close": 0.8963, "volume": 115169819.7, "close_time": 1758513599999, "quote_volume": 105486072.18364, "trades": 468730, "taker_buy_base": 56872566.2, "taker_buy_quote": 52075339.61902 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.8964, "high": 0.9037, "low": 0.8017, "close": 0.8428, "volume": 269201916.9, "close_time": 1758527999999, "quote_volume": 232075046.16597, "trades": 842005, "taker_buy_base": 133242911.8, "taker_buy_quote": 114868035.45619 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.8428, "high": 0.8701, "low": 0.7841, "close": 0.7946, "volume": 657049130.5, "close_time": 1758542399999, "quote_volume": 547315476.3385, "trades": 2073094, "taker_buy_base": 326265454.8, "taker_buy_quote": 271753800.42051 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.7946, "high": 0.8051, "low": 0.7644, "close": 0.7725, "volume": 19557141.6, "close_time": 1758556799999, "quote_volume": 15467601.71282, "trades": 90794, "taker_buy_base": 9908635.5, "taker_buy_quote": 7833487.97822 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.7724, "high": 0.7733, "low": 0.7466, "close": 0.7584, "volume": 11067824.0, "close_time": 1758571199999, "quote_volume": 8429580.58403, "trades": 46602, "taker_buy_base": 5433284.1, "taker_buy_quote": 4136536.25109 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.7584, "high": 0.7773, "low": 0.758, "close": 0.764, "volume": 5174112.0, "close_time": 1758585599999, "quote_volume": 3968519.96056, "trades": 24749, "taker_buy_base": 2652270.3, "taker_buy_quote": 2033358.833 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.764, "high": 0.7698, "low": 0.7067, "close": 0.731, "volume": 10876147.4, "close_time": 1758599999999, "quote_volume": 7987706.11682, "trades": 56955, "taker_buy_base": 5386011.1, "taker_buy_quote": 3955521.47746 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.7312, "high": 0.7459, "low": 0.71, "close": 0.7382, "volume": 8078745.1, "close_time": 1758614399999, "quote_volume": 5903831.63187, "trades": 49544, "taker_buy_base": 4227118.9, "taker_buy_quote": 3089601.49886 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.7381, "high": 0.7545, "low": 0.7234, "close": 0.7268, "volume": 12428404.5, "close_time": 1758628799999, "quote_volume": 9194982.64507, "trades": 54304, "taker_buy_base": 5970330.7, "taker_buy_quote": 4415298.93032 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.7268, "high": 0.7458, "low": 0.7172, "close": 0.7384, "volume": 9365657.2, "close_time": 1758643199999, "quote_volume": 6836706.63841, "trades": 51138, "taker_buy_base": 4437860.8, "taker_buy_quote": 3238726.5367 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.7383, "high": 0.7603, "low": 0.7326, "close": 0.7392, "volume": 8966425.0, "close_time": 1758657599999, "quote_volume": 6670967.46297, "trades": 46225, "taker_buy_base": 4694016.3, "taker_buy_quote": 3491798.41669 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.7391, "high": 0.759, "low": 0.7381, "close": 0.7505, "volume": 4387906.2, "close_time": 1758671999999, "quote_volume": 3286261.01055, "trades": 24172, "taker_buy_base": 2294267.9, "taker_buy_quote": 1717288.18537 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7504, "high": 0.7623, "low": 0.7192, "close": 0.7224, "volume": 7240405.3, "close_time": 1758686399999, "quote_volume": 5352153.54823, "trades": 46571, "taker_buy_base": 3855804.4, "taker_buy_quote": 2853507.69639 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.7225, "high": 0.7363, "low": 0.704, "close": 0.7277, "volume": 6312774.0, "close_time": 1758700799999, "quote_volume": 4562336.66029, "trades": 33739, "taker_buy_base": 3006714.3, "taker_buy_quote": 2174519.09039 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.7277, "high": 0.7322, "low": 0.7142, "close": 0.7242, "volume": 5077620.2, "close_time": 1758715199999, "quote_volume": 3661951.96453, "trades": 26880, "taker_buy_base": 2458610.4, "taker_buy_quote": 1773208.66595 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.7242, "high": 0.7266, "low": 0.7136, "close": 0.7147, "volume": 4374285.3, "close_time": 1758729599999, "quote_volume": 3145374.89896, "trades": 25703, "taker_buy_base": 2077716.2, "taker_buy_quote": 1493974.39494 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.7147, "high": 0.7187, "low": 0.7007, "close": 0.715, "volume": 3637363.3, "close_time": 1758743999999, "quote_volume": 2584105.50083, "trades": 23383, "taker_buy_base": 1776537.8, "taker_buy_quote": 1262218.59935 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.7149, "high": 0.7172, "low": 0.7049, "close": 0.7139, "volume": 4083739.1, "close_time": 1758758399999, "quote_volume": 2904707.219, "trades": 22028, "taker_buy_base": 2033450.0, "taker_buy_quote": 1445871.74054 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.7138, "high": 0.7211, "low": 0.667, "close": 0.6727, "volume": 10213922.5, "close_time": 1758772799999, "quote_volume": 7045350.20655, "trades": 58777, "taker_buy_base": 4822533.2, "taker_buy_quote": 3330376.80071 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6728, "high": 0.6743, "low": 0.6413, "close": 0.6444, "volume": 7296984.3, "close_time": 1758787199999, "quote_volume": 4784958.49259, "trades": 46194, "taker_buy_base": 3405675.8, "taker_buy_quote": 2232756.89948 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.6444, "high": 0.6604, "low": 0.638, "close": 0.6543, "volume": 8498876.4, "close_time": 1758801599999, "quote_volume": 5521728.33669, "trades": 45792, "taker_buy_base": 4279402.5, "taker_buy_quote": 2779773.49867 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.6543, "high": 0.6628, "low": 0.6244, "close": 0.6334, "volume": 9208521.4, "close_time": 1758815999999, "quote_volume": 5882893.10311, "trades": 59829, "taker_buy_base": 4408561.7, "taker_buy_quote": 2815026.02237 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.6334, "high": 0.6352, "low": 0.5975, "close": 0.6037, "volume": 8190700.6, "close_time": 1758830399999, "quote_volume": 5019896.69645, "trades": 50680, "taker_buy_base": 3989051.2, "taker_buy_quote": 2445080.74269 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.6037, "high": 0.6092, "low": 0.5896, "close": 0.5962, "volume": 7267827.5, "close_time": 1758844799999, "quote_volume": 4337955.19636, "trades": 32710, "taker_buy_base": 3748202.8, "taker_buy_quote": 2236891.2991 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5962, "high": 0.6052, "low": 0.5891, "close": 0.5974, "volume": 6349160.1, "close_time": 1758859199999, "quote_volume": 3792130.96512, "trades": 42346, "taker_buy_base": 3157429.9, "taker_buy_quote": 1885627.20801 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.5975, "high": 0.5977, "low": 0.5741, "close": 0.5806, "volume": 6067163.3, "close_time": 1758873599999, "quote_volume": 3530535.27378, "trades": 36760, "taker_buy_base": 2781661.2, "taker_buy_quote": 1619296.43596 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.5806, "high": 0.5886, "low": 0.5607, "close": 0.5641, "volume": 6664498.0, "close_time": 1758887999999, "quote_volume": 3827763.70966, "trades": 35979, "taker_buy_base": 3060505.2, "taker_buy_quote": 1757005.15326 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.564, "high": 0.5736, "low": 0.5503, "close": 0.5647, "volume": 9881946.7, "close_time": 1758902399999, "quote_volume": 5557782.9003, "trades": 56542, "taker_buy_base": 4791172.5, "taker_buy_quote": 2692792.67883 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5647, "high": 0.5898, "low": 0.5646, "close": 0.5789, "volume": 6544749.1, "close_time": 1758916799999, "quote_volume": 3783667.93815, "trades": 38416, "taker_buy_base": 3132680.5, "taker_buy_quote": 1812109.66838 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5788, "high": 0.5928, "low": 0.5749, "close": 0.5856, "volume": 3696301.9, "close_time": 1758931199999, "quote_volume": 2155159.40034, "trades": 21021, "taker_buy_base": 2134502.0, "taker_buy_quote": 1244199.84788 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5856, "high": 0.5863, "low": 0.5665, "close": 0.5716, "volume": 2672884.1, "close_time": 1758945599999, "quote_volume": 1535078.83971, "trades": 21862, "taker_buy_base": 1247563.9, "taker_buy_quote": 716683.17813 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5715, "high": 0.5758, "low": 0.5645, "close": 0.5714, "volume": 2071824.2, "close_time": 1758959999999, "quote_volume": 1180742.19965, "trades": 18999, "taker_buy_base": 1078921.9, "taker_buy_quote": 615219.40072 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5714, "high": 0.5743, "low": 0.5584, "close": 0.5717, "volume": 2423103.5, "close_time": 1758974399999, "quote_volume": 1368994.66752, "trades": 24068, "taker_buy_base": 1118625.2, "taker_buy_quote": 632007.13781 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5717, "high": 0.5828, "low": 0.5663, "close": 0.5698, "volume": 3404712.3, "close_time": 1758988799999, "quote_volume": 1957038.53819, "trades": 30344, "taker_buy_base": 1703074.3, "taker_buy_quote": 979297.21114 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.5698, "high": 0.5708, "low": 0.5371, "close": 0.547, "volume": 2968192.3, "close_time": 1759003199999, "quote_volume": 1647242.44343, "trades": 24491, "taker_buy_base": 1348242.2, "taker_buy_quote": 747922.42848 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.5471, "high": 0.5574, "low": 0.5385, "close": 0.5531, "volume": 2253652.2, "close_time": 1759017599999, "quote_volume": 1234524.43592, "trades": 18704, "taker_buy_base": 1056197.9, "taker_buy_quote": 578780.00121 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5531, "high": 0.5534, "low": 0.5275, "close": 0.5324, "volume": 3168703.6, "close_time": 1759031999999, "quote_volume": 1701664.0057, "trades": 25245, "taker_buy_base": 1490765.5, "taker_buy_quote": 800389.55351 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.5325, "high": 0.5377, "low": 0.5245, "close": 0.5344, "volume": 2839523.6, "close_time": 1759046399999, "quote_volume": 1507064.24007, "trades": 24208, "taker_buy_base": 1409418.6, "taker_buy_quote": 748087.89059 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5344, "high": 0.5405, "low": 0.5271, "close": 0.533, "volume": 3026095.4, "close_time": 1759060799999, "quote_volume": 1613304.04439, "trades": 26241, "taker_buy_base": 1534765.4, "taker_buy_quote": 818042.80401 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5329, "high": 0.5401, "low": 0.5231, "close": 0.5371, "volume": 3192389.4, "close_time": 1759075199999, "quote_volume": 1702056.98449, "trades": 25600, "taker_buy_base": 1581257.1, "taker_buy_quote": 843391.93276 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.5369, "high": 0.5444, "low": 0.5338, "close": 0.5374, "volume": 1859605.8, "close_time": 1759089599999, "quote_volume": 1001148.15836, "trades": 16185, "taker_buy_base": 892912.3, "taker_buy_quote": 480899.45796 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.5375, "high": 0.5528, "low": 0.536, "close": 0.5518, "volume": 2941985.8, "close_time": 1759103999999, "quote_volume": 1608981.18326, "trades": 19355, "taker_buy_base": 1500758.0, "taker_buy_quote": 820786.34159 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5518, "high": 0.552, "low": 0.5278, "close": 0.5364, "volume": 2919553.0, "close_time": 1759118399999, "quote_volume": 1567978.45355, "trades": 21982, "taker_buy_base": 1405083.5, "taker_buy_quote": 755079.49513 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5363, "high": 0.5437, "low": 0.5294, "close": 0.5353, "volume": 2874957.3, "close_time": 1759132799999, "quote_volume": 1540793.918, "trades": 27373, "taker_buy_base": 1397104.8, "taker_buy_quote": 748713.72023 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5353, "high": 0.54, "low": 0.509, "close": 0.5106, "volume": 4003704.3, "close_time": 1759147199999, "quote_volume": 2103886.91571, "trades": 33710, "taker_buy_base": 1862054.3, "taker_buy_quote": 978815.41447 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.5106, "high": 0.5128, "low": 0.4787, "close": 0.4812, "volume": 7141475.6, "close_time": 1759161599999, "quote_volume": 3530268.90006, "trades": 54986, "taker_buy_base": 3357104.9, "taker_buy_quote": 1658169.44281 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.4813, "high": 0.4854, "low": 0.4555, "close": 0.4718, "volume": 6319810.1, "close_time": 1759175999999, "quote_volume": 2960233.66359, "trades": 45624, "taker_buy_base": 2867079.8, "taker_buy_quote": 1344761.75989 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4719, "high": 0.478, "low": 0.466, "close": 0.4684, "volume": 2462328.6, "close_time": 1759190399999, "quote_volume": 1162288.02964, "trades": 18823, "taker_buy_base": 1258905.0, "taker_buy_quote": 593925.64749 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4684, "high": 0.4686, "low": 0.4376, "close": 0.4383, "volume": 7761417.8, "close_time": 1759204799999, "quote_volume": 3481904.08721, "trades": 45049, "taker_buy_base": 3847205.1, "taker_buy_quote": 1725552.13438 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4383, "high": 0.4498, "low": 0.4376, "close": 0.4411, "volume": 3145471.7, "close_time": 1759219199999, "quote_volume": 1395213.03906, "trades": 26160, "taker_buy_base": 1587807.0, "taker_buy_quote": 704376.44407 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4411, "high": 0.4537, "low": 0.4261, "close": 0.4296, "volume": 5156193.5, "close_time": 1759233599999, "quote_volume": 2253797.68704, "trades": 33262, "taker_buy_base": 2472534.1, "taker_buy_quote": 1080841.2386 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4295, "high": 0.4309, "low": 0.404, "close": 0.4063, "volume": 5520991.1, "close_time": 1759247999999, "quote_volume": 2308886.66928, "trades": 39457, "taker_buy_base": 2654130.7, "taker_buy_quote": 1110734.32048 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4062, "high": 0.4268, "low": 0.4044, "close": 0.4264, "volume": 5522621.3, "close_time": 1759262399999, "quote_volume": 2306173.87612, "trades": 34106, "taker_buy_base": 2833975.5, "taker_buy_quote": 1182419.06629 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4264, "high": 0.431, "low": 0.4217, "close": 0.4288, "volume": 2441938.6, "close_time": 1759276799999, "quote_volume": 1041726.58448, "trades": 19100, "taker_buy_base": 1132405.9, "taker_buy_quote": 483166.26063 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4288, "high": 0.4435, "low": 0.417, "close": 0.4174, "volume": 7745590.8, "close_time": 1759291199999, "quote_volume": 3348336.84144, "trades": 42402, "taker_buy_base": 3984261.6, "taker_buy_quote": 1723278.13861 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4174, "high": 0.4461, "low": 0.4128, "close": 0.4354, "volume": 6749142.6, "close_time": 1759305599999, "quote_volume": 2918111.26961, "trades": 44336, "taker_buy_base": 3207022.8, "taker_buy_quote": 1386480.72467 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4354, "high": 0.463, "low": 0.4326, "close": 0.4629, "volume": 5713448.0, "close_time": 1759319999999, "quote_volume": 2576743.68918, "trades": 40498, "taker_buy_base": 2624180.4, "taker_buy_quote": 1184369.78205 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4629, "high": 0.4727, "low": 0.4499, "close": 0.4646, "volume": 5914550.8, "close_time": 1759334399999, "quote_volume": 2713297.66467, "trades": 42949, "taker_buy_base": 2740798.2, "taker_buy_quote": 1257173.93206 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4647, "high": 0.4685, "low": 0.4564, "close": 0.4618, "volume": 3009669.6, "close_time": 1759348799999, "quote_volume": 1390893.32893, "trades": 28183, "taker_buy_base": 1481435.7, "taker_buy_quote": 684874.14676 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4617, "high": 0.4617, "low": 0.4521, "close": 0.4592, "volume": 2362364.9, "close_time": 1759363199999, "quote_volume": 1077742.79521, "trades": 16473, "taker_buy_base": 1197076.3, "taker_buy_quote": 546012.42827 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4591, "high": 0.474, "low": 0.4457, "close": 0.4721, "volume": 3919279.1, "close_time": 1759377599999, "quote_volume": 1793747.63935, "trades": 26043, "taker_buy_base": 2093165.0, "taker_buy_quote": 958814.18013 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.472, "high": 0.4738, "low": 0.4636, "close": 0.4685, "volume": 4544626.1, "close_time": 1759391999999, "quote_volume": 2129380.13505, "trades": 29681, "taker_buy_base": 2079148.9, "taker_buy_quote": 973950.89197 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4685, "high": 0.4712, "low": 0.4586, "close": 0.4662, "volume": 3207060.3, "close_time": 1759406399999, "quote_volume": 1490476.5846, "trades": 21552, "taker_buy_base": 1558942.8, "taker_buy_quote": 724614.03288 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4661, "high": 0.4667, "low": 0.4237, "close": 0.4434, "volume": 7919473.1, "close_time": 1759420799999, "quote_volume": 3479431.37114, "trades": 44697, "taker_buy_base": 3648458.4, "taker_buy_quote": 1600443.89423 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4436, "high": 0.4555, "low": 0.4401, "close": 0.4537, "volume": 3344528.3, "close_time": 1759435199999, "quote_volume": 1494858.01027, "trades": 19807, "taker_buy_base": 1662100.1, "taker_buy_quote": 742679.82126 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4538, "high": 0.4578, "low": 0.4414, "close": 0.4443, "volume": 1878623.1, "close_time": 1759449599999, "quote_volume": 842945.03158, "trades": 11877, "taker_buy_base": 835080.8, "taker_buy_quote": 374822.66076 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4442, "high": 0.5257, "low": 0.4423, "close": 0.4892, "volume": 17447991.9, "close_time": 1759463999999, "quote_volume": 8502451.32161, "trades": 118332, "taker_buy_base": 9294931.5, "taker_buy_quote": 4517243.14419 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4891, "high": 0.568, "low": 0.4802, "close": 0.5161, "volume": 17977788.3, "close_time": 1759478399999, "quote_volume": 9459213.81557, "trades": 106292, "taker_buy_base": 8931125.8, "taker_buy_quote": 4710538.51817 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.5163, "high": 0.5777, "low": 0.5052, "close": 0.555, "volume": 23564529.6, "close_time": 1759492799999, "quote_volume": 12845394.78257, "trades": 146398, "taker_buy_base": 11605127.1, "taker_buy_quote": 6331506.53322 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.5551, "high": 0.6562, "low": 0.5476, "close": 0.6114, "volume": 40913637.7, "close_time": 1759507199999, "quote_volume": 24828220.56072, "trades": 243389, "taker_buy_base": 21242717.5, "taker_buy_quote": 12894512.00802 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.6108, "high": 0.6404, "low": 0.579, "close": 0.6069, "volume": 21017040.3, "close_time": 1759521599999, "quote_volume": 12833001.54477, "trades": 119683, "taker_buy_base": 10447056.1, "taker_buy_quote": 6383407.55144 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.6068, "high": 0.6286, "low": 0.5843, "close": 0.6266, "volume": 11249390.1, "close_time": 1759535999999, "quote_volume": 6828093.25883, "trades": 81493, "taker_buy_base": 5776910.3, "taker_buy_quote": 3506819.1171 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6264, "high": 0.6339, "low": 0.5482, "close": 0.5545, "volume": 10585839.1, "close_time": 1759550399999, "quote_volume": 6176982.32368, "trades": 70615, "taker_buy_base": 5082198.4, "taker_buy_quote": 2966500.77086 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.5547, "high": 0.575, "low": 0.5511, "close": 0.5658, "volume": 5907288.7, "close_time": 1759564799999, "quote_volume": 3312082.83779, "trades": 38683, "taker_buy_base": 3299600.8, "taker_buy_quote": 1849878.74544 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.5658, "high": 0.5675, "low": 0.5341, "close": 0.5468, "volume": 5047765.9, "close_time": 1759579199999, "quote_volume": 2774700.5663, "trades": 43614, "taker_buy_base": 2569662.7, "taker_buy_quote": 1409137.85621 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.5469, "high": 0.5536, "low": 0.5262, "close": 0.5332, "volume": 3962676.7, "close_time": 1759593599999, "quote_volume": 2131116.51182, "trades": 31998, "taker_buy_base": 1669681.9, "taker_buy_quote": 898693.52456 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.5332, "high": 0.5384, "low": 0.527, "close": 0.5336, "volume": 2058056.3, "close_time": 1759607999999, "quote_volume": 1094306.49739, "trades": 16473, "taker_buy_base": 896540.6, "taker_buy_quote": 476773.42204 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.5335, "high": 0.5418, "low": 0.5313, "close": 0.5387, "volume": 1998167.8, "close_time": 1759622399999, "quote_volume": 1073812.73668, "trades": 13980, "taker_buy_base": 1169851.2, "taker_buy_quote": 628781.65188 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5386, "high": 0.6588, "low": 0.5346, "close": 0.6218, "volume": 21353613.0, "close_time": 1759636799999, "quote_volume": 12994788.62852, "trades": 144088, "taker_buy_base": 10344166.0, "taker_buy_quote": 6277863.60105 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.6218, "high": 0.6473, "low": 0.6027, "close": 0.6371, "volume": 9938148.8, "close_time": 1759651199999, "quote_volume": 6193775.10563, "trades": 88010, "taker_buy_base": 4601974.0, "taker_buy_quote": 2872479.37042 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.6371, "high": 0.6724, "low": 0.6137, "close": 0.6373, "volume": 13399556.6, "close_time": 1759665599999, "quote_volume": 8587567.64387, "trades": 103851, "taker_buy_base": 6147602.6, "taker_buy_quote": 3940434.94658 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6371, "high": 0.6447, "low": 0.6124, "close": 0.6186, "volume": 6920441.8, "close_time": 1759679999999, "quote_volume": 4344191.9533, "trades": 65764, "taker_buy_base": 3387385.5, "taker_buy_quote": 2126220.34942 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.6185, "high": 0.6199, "low": 0.5931, "close": 0.6043, "volume": 5678437.0, "close_time": 1759694399999, "quote_volume": 3460494.34713, "trades": 52235, "taker_buy_base": 2845045.7, "taker_buy_quote": 1734657.94181 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.6043, "high": 0.623, "low": 0.5939, "close": 0.5943, "volume": 4303026.7, "close_time": 1759708799999, "quote_volume": 2612500.38216, "trades": 33142, "taker_buy_base": 2532557.7, "taker_buy_quote": 1538852.23242 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5937, "high": 0.6039, "low": 0.5626, "close": 0.5836, "volume": 9179932.1, "close_time": 1759723199999, "quote_volume": 5331573.53244, "trades": 64745, "taker_buy_base": 4951147.1, "taker_buy_quote": 2876363.91867 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.5836, "high": 0.5842, "low": 0.5557, "close": 0.5603, "volume": 8690715.4, "close_time": 1759737599999, "quote_volume": 4927574.08642, "trades": 90074, "taker_buy_base": 4167705.0, "taker_buy_quote": 2362979.96492 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.5603, "high": 0.5751, "low": 0.5565, "close": 0.5714, "volume": 4905561.6, "close_time": 1759751999999, "quote_volume": 2767331.86156, "trades": 50337, "taker_buy_base": 2374849.7, "taker_buy_quote": 1340343.34587 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.5714, "high": 0.6156, "low": 0.5681, "close": 0.6068, "volume": 8699911.6, "close_time": 1759766399999, "quote_volume": 5158021.56313, "trades": 71549, "taker_buy_base": 4473475.5, "taker_buy_quote": 2657056.76646 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.6067, "high": 0.6135, "low": 0.5852, "close": 0.5944, "volume": 5190863.8, "close_time": 1759780799999, "quote_volume": 3093469.62626, "trades": 42679, "taker_buy_base": 2442575.0, "taker_buy_quote": 1456436.00209 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.5945, "high": 0.6267, "low": 0.5935, "close": 0.6194, "volume": 6643790.8, "close_time": 1759795199999, "quote_volume": 4068963.16772, "trades": 48639, "taker_buy_base": 3503043.3, "taker_buy_quote": 2145530.68724 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6196, "high": 0.7174, "low": 0.6192, "close": 0.702, "volume": 21692422.0, "close_time": 1759809599999, "quote_volume": 14694793.4101, "trades": 168340, "taker_buy_base": 11365379.7, "taker_buy_quote": 7697959.82042 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.702, "high": 0.7055, "low": 0.6442, "close": 0.6486, "volume": 11657250.6, "close_time": 1759823999999, "quote_volume": 7843035.15756, "trades": 92065, "taker_buy_base": 5156671.8, "taker_buy_quote": 3471501.13141 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.6486, "high": 0.659, "low": 0.6258, "close": 0.6533, "volume": 9688852.2, "close_time": 1759838399999, "quote_volume": 6226233.982, "trades": 65218, "taker_buy_base": 4828054.5, "taker_buy_quote": 3103861.03668 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.6535, "high": 0.6766, "low": 0.6214, "close": 0.6322, "volume": 10677413.3, "close_time": 1759852799999, "quote_volume": 6919544.55513, "trades": 80630, "taker_buy_base": 5214366.9, "taker_buy_quote": 3377819.41207 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.6321, "high": 0.6528, "low": 0.6284, "close": 0.6312, "volume": 5127321.7, "close_time": 1759867199999, "quote_volume": 3277948.61071, "trades": 46284, "taker_buy_base": 2538754.6, "taker_buy_quote": 1623520.65988 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.6313, "high": 0.644, "low": 0.6102, "close": 0.6261, "volume": 3739047.0, "close_time": 1759881599999, "quote_volume": 2343424.31371, "trades": 31662, "taker_buy_base": 2094501.9, "taker_buy_quote": 1312829.70212 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.6259, "high": 0.6262, "low": 0.5856, "close": 0.5995, "volume": 6143137.4, "close_time": 1759895999999, "quote_volume": 3689595.05437, "trades": 51429, "taker_buy_base": 3015263.6, "taker_buy_quote": 1812519.95859 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5993, "high": 0.6094, "low": 0.5868, "close": 0.5942, "volume": 2515280.0, "close_time": 1759910399999, "quote_volume": 1499779.66356, "trades": 32060, "taker_buy_base": 1168894.7, "taker_buy_quote": 697281.54483 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.594, "high": 0.6268, "low": 0.5924, "close": 0.6072, "volume": 3859192.0, "close_time": 1759924799999, "quote_volume": 2359222.17918, "trades": 40296, "taker_buy_base": 1802209.5, "taker_buy_quote": 1102364.16219 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.6071, "high": 0.6199, "low": 0.5976, "close": 0.6133, "volume": 3434057.2, "close_time": 1759939199999, "quote_volume": 2090000.14873, "trades": 40306, "taker_buy_base": 1695092.2, "taker_buy_quote": 1031573.72678 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.6134, "high": 0.6293, "low": 0.605, "close": 0.6267, "volume": 2377137.2, "close_time": 1759953599999, "quote_volume": 1464592.26646, "trades": 29152, "taker_buy_base": 1144627.2, "taker_buy_quote": 705546.98264 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.6267, "high": 0.6548, "low": 0.6167, "close": 0.6508, "volume": 3017027.0, "close_time": 1759967999999, "quote_volume": 1915358.89631, "trades": 29606, "taker_buy_base": 1606178.0, "taker_buy_quote": 1019787.69796 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.6507, "high": 0.6512, "low": 0.5752, "close": 0.5791, "volume": 7039186.6, "close_time": 1759982399999, "quote_volume": 4291997.13468, "trades": 56514, "taker_buy_base": 3158695.6, "taker_buy_quote": 1921921.41576 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5792, "high": 0.5923, "low": 0.5701, "close": 0.5725, "volume": 3360709.7, "close_time": 1759996799999, "quote_volume": 1951374.55273, "trades": 32397, "taker_buy_base": 1697556.6, "taker_buy_quote": 984401.78544 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5725, "high": 0.5753, "low": 0.5476, "close": 0.5674, "volume": 4642928.3, "close_time": 1760011199999, "quote_volume": 2601873.85908, "trades": 38432, "taker_buy_base": 2336539.3, "taker_buy_quote": 1309630.2207 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.5674, "high": 0.5755, "low": 0.5525, "close": 0.5553, "volume": 2958519.0, "close_time": 1760025599999, "quote_volume": 1666813.77178, "trades": 28597, "taker_buy_base": 1416621.0, "taker_buy_quote": 798430.59008 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5553, "high": 0.5587, "low": 0.5467, "close": 0.5497, "volume": 1937200.3, "close_time": 1760039999999, "quote_volume": 1069162.25781, "trades": 17984, "taker_buy_base": 1018804.5, "taker_buy_quote": 562260.4472 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5496, "high": 0.5651, "low": 0.5492, "close": 0.554, "volume": 1429552.3, "close_time": 1760054399999, "quote_volume": 796495.23916, "trades": 11836, "taker_buy_base": 646786.1, "taker_buy_quote": 360353.98819 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5541, "high": 0.5545, "low": 0.4982, "close": 0.5088, "volume": 7179320.3, "close_time": 1760068799999, "quote_volume": 3744893.66429, "trades": 43388, "taker_buy_base": 3141680.2, "taker_buy_quote": 1633754.88205 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.5087, "high": 0.5234, "low": 0.4933, "close": 0.4977, "volume": 2893032.7, "close_time": 1760083199999, "quote_volume": 1473513.4658, "trades": 22930, "taker_buy_base": 1366317.2, "taker_buy_quote": 696444.08302 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4978, "high": 0.5046, "low": 0.4958, "close": 0.5023, "volume": 2108097.6, "close_time": 1760097599999, "quote_volume": 1054651.41016, "trades": 20493, "taker_buy_base": 917080.1, "taker_buy_quote": 458972.35146 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5023, "high": 0.5195, "low": 0.4728, "close": 0.4787, "volume": 7175604.4, "close_time": 1760111999999, "quote_volume": 3576133.6045, "trades": 44154, "taker_buy_base": 3461824.8, "taker_buy_quote": 1727700.34943 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4787, "high": 0.4842, "low": 0.4714, "close": 0.4777, "volume": 3186741.5, "close_time": 1760126399999, "quote_volume": 1522482.89075, "trades": 29207, "taker_buy_base": 1509309.8, "taker_buy_quote": 721025.7251 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.4777, "high": 0.4801, "low": 0.1234, "close": 0.3665, "volume": 18925760.9, "close_time": 1760140799999, "quote_volume": 6621150.90316, "trades": 95902, "taker_buy_base": 9411718.8, "taker_buy_quote": 3296857.10508 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.366, "high": 0.3835, "low": 0.3382, "close": 0.3793, "volume": 5509932.2, "close_time": 1760155199999, "quote_volume": 1968239.59981, "trades": 39536, "taker_buy_base": 2434960.3, "taker_buy_quote": 869114.85337 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.379, "high": 0.3914, "low": 0.3628, "close": 0.375, "volume": 3309802.6, "close_time": 1760169599999, "quote_volume": 1235521.42576, "trades": 26561, "taker_buy_base": 1466413.5, "taker_buy_quote": 547532.8597 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3751, "high": 0.4, "low": 0.3742, "close": 0.3851, "volume": 3446872.0, "close_time": 1760183999999, "quote_volume": 1342198.9186, "trades": 24941, "taker_buy_base": 1801232.2, "taker_buy_quote": 701202.17637 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.385, "high": 0.4425, "low": 0.3759, "close": 0.4214, "volume": 9957136.6, "close_time": 1760198399999, "quote_volume": 4070780.65526, "trades": 57571, "taker_buy_base": 4833199.0, "taker_buy_quote": 1974851.5577 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4214, "high": 0.431, "low": 0.3944, "close": 0.398, "volume": 5064671.2, "close_time": 1760212799999, "quote_volume": 2090383.27378, "trades": 45270, "taker_buy_base": 2587305.6, "taker_buy_quote": 1067851.61696 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.398, "high": 0.3993, "low": 0.3821, "close": 0.3907, "volume": 4327713.6, "close_time": 1760227199999, "quote_volume": 1690163.21991, "trades": 29325, "taker_buy_base": 2150722.2, "taker_buy_quote": 840790.38678 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3909, "high": 0.4688, "low": 0.3803, "close": 0.4314, "volume": 15832552.3, "close_time": 1760241599999, "quote_volume": 6816235.01945, "trades": 113695, "taker_buy_base": 8007782.7, "taker_buy_quote": 3449075.2701 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4312, "high": 0.4435, "low": 0.4208, "close": 0.4273, "volume": 3204821.5, "close_time": 1760255999999, "quote_volume": 1387809.01295, "trades": 29941, "taker_buy_base": 1484916.3, "taker_buy_quote": 643252.24303 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.427, "high": 0.48, "low": 0.4264, "close": 0.4512, "volume": 6641241.3, "close_time": 1760270399999, "quote_volume": 3009918.11858, "trades": 49542, "taker_buy_base": 3612807.6, "taker_buy_quote": 1637673.72864 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.451, "high": 0.4697, "low": 0.4321, "close": 0.4538, "volume": 6207560.3, "close_time": 1760284799999, "quote_volume": 2766776.6747, "trades": 41535, "taker_buy_base": 3228088.7, "taker_buy_quote": 1440009.77724 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4538, "high": 0.4585, "low": 0.4412, "close": 0.445, "volume": 3507831.5, "close_time": 1760299199999, "quote_volume": 1581825.69175, "trades": 27990, "taker_buy_base": 1878420.7, "taker_buy_quote": 847613.64554 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.445, "high": 0.4464, "low": 0.4291, "close": 0.4384, "volume": 2481046.9, "close_time": 1760313599999, "quote_volume": 1084783.51856, "trades": 21720, "taker_buy_base": 1322335.2, "taker_buy_quote": 578525.61635 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4382, "high": 0.47, "low": 0.4356, "close": 0.4491, "volume": 6359686.7, "close_time": 1760327999999, "quote_volume": 2885052.13196, "trades": 47046, "taker_buy_base": 3553193.5, "taker_buy_quote": 1611285.92841 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4491, "high": 0.4524, "low": 0.4386, "close": 0.4455, "volume": 1608775.4, "close_time": 1760342399999, "quote_volume": 717264.28534, "trades": 17101, "taker_buy_base": 873175.9, "taker_buy_quote": 389409.72642 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4457, "high": 0.46, "low": 0.4311, "close": 0.4381, "volume": 3142846.1, "close_time": 1760356799999, "quote_volume": 1400061.38411, "trades": 24538, "taker_buy_base": 1603455.0, "taker_buy_quote": 715440.56077 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.438, "high": 0.4529, "low": 0.4345, "close": 0.4442, "volume": 3546998.7, "close_time": 1760371199999, "quote_volume": 1573611.37848, "trades": 31008, "taker_buy_base": 2019276.3, "taker_buy_quote": 895811.15953 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4442, "high": 0.452, "low": 0.4427, "close": 0.4469, "volume": 2184043.8, "close_time": 1760385599999, "quote_volume": 975211.74203, "trades": 19573, "taker_buy_base": 1378978.5, "taker_buy_quote": 615598.59429 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4469, "high": 0.4615, "low": 0.4443, "close": 0.4567, "volume": 1932795.4, "close_time": 1760399999999, "quote_volume": 876260.44651, "trades": 14676, "taker_buy_base": 1157686.7, "taker_buy_quote": 524889.96599 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4565, "high": 0.4565, "low": 0.4262, "close": 0.4297, "volume": 2982580.6, "close_time": 1760414399999, "quote_volume": 1315107.4734, "trades": 20919, "taker_buy_base": 1362900.0, "taker_buy_quote": 601946.33734 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4297, "high": 0.4301, "low": 0.3912, "close": 0.3988, "volume": 4200820.0, "close_time": 1760428799999, "quote_volume": 1719481.99314, "trades": 31319, "taker_buy_base": 2062196.9, "taker_buy_quote": 844217.40358 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3988, "high": 0.4139, "low": 0.3942, "close": 0.4083, "volume": 2106459.3, "close_time": 1760443199999, "quote_volume": 850787.99889, "trades": 19582, "taker_buy_base": 1103411.0, "taker_buy_quote": 446549.10939 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4085, "high": 0.4189, "low": 0.3959, "close": 0.4177, "volume": 2621409.7, "close_time": 1760457599999, "quote_volume": 1063410.69251, "trades": 23952, "taker_buy_base": 1353003.4, "taker_buy_quote": 549141.20106 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4176, "high": 0.4276, "low": 0.4089, "close": 0.4184, "volume": 2370688.7, "close_time": 1760471999999, "quote_volume": 990469.02887, "trades": 23132, "taker_buy_base": 1176921.7, "taker_buy_quote": 491667.83344 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4184, "high": 0.4277, "low": 0.416, "close": 0.4252, "volume": 1341036.7, "close_time": 1760486399999, "quote_volume": 565842.76681, "trades": 11493, "taker_buy_base": 758801.3, "taker_buy_quote": 320016.38774 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4251, "high": 0.4307, "low": 0.4066, "close": 0.4106, "volume": 2158535.2, "close_time": 1760500799999, "quote_volume": 896458.37479, "trades": 20369, "taker_buy_base": 1061195.3, "taker_buy_quote": 440455.89723 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4107, "high": 0.4158, "low": 0.3963, "close": 0.4089, "volume": 1987106.5, "close_time": 1760515199999, "quote_volume": 808152.88157, "trades": 18414, "taker_buy_base": 1072649.0, "taker_buy_quote": 436418.71216 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4089, "high": 0.4212, "low": 0.3999, "close": 0.4028, "volume": 2381909.6, "close_time": 1760529599999, "quote_volume": 976024.83992, "trades": 16069, "taker_buy_base": 1258542.7, "taker_buy_quote": 516405.47162 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4027, "high": 0.4087, "low": 0.3932, "close": 0.398, "volume": 3153215.7, "close_time": 1760543999999, "quote_volume": 1262476.86606, "trades": 26525, "taker_buy_base": 1589751.3, "taker_buy_quote": 637070.84505 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3981, "high": 0.4053, "low": 0.3951, "close": 0.3976, "volume": 1085227.9, "close_time": 1760558399999, "quote_volume": 433964.627, "trades": 14625, "taker_buy_base": 586214.5, "taker_buy_quote": 234381.76347 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3977, "high": 0.3983, "low": 0.3836, "close": 0.3927, "volume": 1987290.1, "close_time": 1760572799999, "quote_volume": 774041.36437, "trades": 14762, "taker_buy_base": 1028499.4, "taker_buy_quote": 400654.73818 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3927, "high": 0.3927, "low": 0.3743, "close": 0.3786, "volume": 2531351.0, "close_time": 1760587199999, "quote_volume": 963347.7909, "trades": 15983, "taker_buy_base": 1210592.9, "taker_buy_quote": 460548.72981 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3787, "high": 0.3874, "low": 0.3734, "close": 0.3834, "volume": 1801735.5, "close_time": 1760601599999, "quote_volume": 686211.45352, "trades": 11938, "taker_buy_base": 737146.7, "taker_buy_quote": 280856.12835 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3834, "high": 0.3911, "low": 0.3691, "close": 0.3886, "volume": 2202084.3, "close_time": 1760615999999, "quote_volume": 838621.67237, "trades": 15804, "taker_buy_base": 1029581.4, "taker_buy_quote": 391776.5433 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3886, "high": 0.3955, "low": 0.3653, "close": 0.3685, "volume": 3014733.2, "close_time": 1760630399999, "quote_volume": 1159246.94379, "trades": 30598, "taker_buy_base": 1532957.6, "taker_buy_quote": 589593.27168 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3683, "high": 0.3754, "low": 0.3576, "close": 0.3633, "volume": 2167194.9, "close_time": 1760644799999, "quote_volume": 792550.407, "trades": 25734, "taker_buy_base": 1147434.5, "taker_buy_quote": 419975.32492 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3632, "high": 0.369, "low": 0.359, "close": 0.3639, "volume": 861365.2, "close_time": 1760659199999, "quote_volume": 314317.81948, "trades": 11242, "taker_buy_base": 420980.1, "taker_buy_quote": 153502.63073 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3637, "high": 0.3641, "low": 0.3564, "close": 0.3581, "volume": 1088024.7, "close_time": 1760673599999, "quote_volume": 391690.03038, "trades": 12799, "taker_buy_base": 534030.8, "taker_buy_quote": 192394.85412 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3582, "high": 0.3592, "low": 0.3239, "close": 0.3259, "volume": 2990402.4, "close_time": 1760687999999, "quote_volume": 1017596.74871, "trades": 24475, "taker_buy_base": 1470375.3, "taker_buy_quote": 499753.78779 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.326, "high": 0.3443, "low": 0.3197, "close": 0.343, "volume": 2844629.7, "close_time": 1760702399999, "quote_volume": 942169.62819, "trades": 29583, "taker_buy_base": 1441894.2, "taker_buy_quote": 477492.49765 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.343, "high": 0.3457, "low": 0.3326, "close": 0.3453, "volume": 2481081.6, "close_time": 1760716799999, "quote_volume": 842749.24929, "trades": 25351, "taker_buy_base": 1135199.9, "taker_buy_quote": 385437.65971 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3452, "high": 0.3494, "low": 0.3383, "close": 0.3396, "volume": 1203833.9, "close_time": 1760731199999, "quote_volume": 413606.9267, "trades": 15333, "taker_buy_base": 499647.7, "taker_buy_quote": 171534.27978 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3398, "high": 0.3485, "low": 0.3384, "close": 0.3429, "volume": 884268.8, "close_time": 1760745599999, "quote_volume": 304148.97004, "trades": 7036, "taker_buy_base": 393181.4, "taker_buy_quote": 135193.29039 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3428, "high": 0.3563, "low": 0.3406, "close": 0.3524, "volume": 1189040.7, "close_time": 1760759999999, "quote_volume": 415798.79677, "trades": 10326, "taker_buy_base": 601998.4, "taker_buy_quote": 210754.84502 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3523, "high": 0.3524, "low": 0.3387, "close": 0.3429, "volume": 1388554.6, "close_time": 1760774399999, "quote_volume": 479260.06637, "trades": 10002, "taker_buy_base": 775289.6, "taker_buy_quote": 267514.20511 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3428, "high": 0.3477, "low": 0.3388, "close": 0.3423, "volume": 1103365.3, "close_time": 1760788799999, "quote_volume": 378105.24152, "trades": 7364, "taker_buy_base": 604990.6, "taker_buy_quote": 207517.28148 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3425, "high": 0.3437, "low": 0.3325, "close": 0.3352, "volume": 1138055.0, "close_time": 1760803199999, "quote_volume": 383909.03049, "trades": 8138, "taker_buy_base": 508747.8, "taker_buy_quote": 171727.96834 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3351, "high": 0.3372, "low": 0.329, "close": 0.3342, "volume": 596269.3, "close_time": 1760817599999, "quote_volume": 198579.39199, "trades": 4843, "taker_buy_base": 267939.0, "taker_buy_quote": 89222.83233 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3341, "high": 0.3417, "low": 0.3322, "close": 0.3383, "volume": 747949.0, "close_time": 1760831999999, "quote_volume": 251802.0992, "trades": 4716, "taker_buy_base": 329879.7, "taker_buy_quote": 111131.23301 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3383, "high": 0.3499, "low": 0.3323, "close": 0.3487, "volume": 1950821.8, "close_time": 1760846399999, "quote_volume": 670634.01537, "trades": 11056, "taker_buy_base": 1048222.0, "taker_buy_quote": 360755.34804 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3487, "high": 0.349, "low": 0.3299, "close": 0.336, "volume": 1056438.0, "close_time": 1760860799999, "quote_volume": 355401.87424, "trades": 6499, "taker_buy_base": 490001.0, "taker_buy_quote": 165058.33428 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3359, "high": 0.3442, "low": 0.3279, "close": 0.3403, "volume": 1894019.3, "close_time": 1760875199999, "quote_volume": 638103.92815, "trades": 13939, "taker_buy_base": 971176.5, "taker_buy_quote": 327267.52026 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3405, "high": 0.3542, "low": 0.3375, "close": 0.3456, "volume": 1702673.5, "close_time": 1760889599999, "quote_volume": 588550.6492, "trades": 10493, "taker_buy_base": 788525.6, "taker_buy_quote": 272870.3208 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3456, "high": 0.3596, "low": 0.3419, "close": 0.3498, "volume": 1666001.3, "close_time": 1760903999999, "quote_volume": 587490.50823, "trades": 10951, "taker_buy_base": 858424.9, "taker_buy_quote": 302811.47497 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3498, "high": 0.3537, "low": 0.3409, "close": 0.3434, "volume": 956833.0, "close_time": 1760918399999, "quote_volume": 332118.95014, "trades": 6293, "taker_buy_base": 363756.3, "taker_buy_quote": 126584.64343 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3434, "high": 0.3488, "low": 0.3347, "close": 0.3477, "volume": 1384267.6, "close_time": 1760932799999, "quote_volume": 470204.18731, "trades": 12860, "taker_buy_base": 681458.5, "taker_buy_quote": 231493.44894 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3477, "high": 0.3534, "low": 0.3438, "close": 0.3458, "volume": 1294831.6, "close_time": 1760947199999, "quote_volume": 450427.18294, "trades": 10777, "taker_buy_base": 640848.1, "taker_buy_quote": 222877.88589 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3458, "high": 0.3482, "low": 0.3403, "close": 0.3442, "volume": 1693370.7, "close_time": 1760961599999, "quote_volume": 583121.79034, "trades": 10745, "taker_buy_base": 786015.4, "taker_buy_quote": 270700.99091 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3444, "high": 0.3594, "low": 0.3421, "close": 0.3451, "volume": 2590736.4, "close_time": 1760975999999, "quote_volume": 906706.32315, "trades": 13932, "taker_buy_base": 1422393.8, "taker_buy_quote": 497602.36124 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3449, "high": 0.3583, "low": 0.337, "close": 0.3577, "volume": 1593120.0, "close_time": 1760990399999, "quote_volume": 549046.58828, "trades": 13519, "taker_buy_base": 729417.6, "taker_buy_quote": 251633.02347 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3575, "high": 0.3811, "low": 0.3535, "close": 0.3743, "volume": 3749076.4, "close_time": 1761004799999, "quote_volume": 1374593.66441, "trades": 18617, "taker_buy_base": 1847622.2, "taker_buy_quote": 676667.11775 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3742, "high": 0.4399, "low": 0.366, "close": 0.4145, "volume": 17080032.7, "close_time": 1761019199999, "quote_volume": 6915186.03684, "trades": 77326, "taker_buy_base": 8677166.4, "taker_buy_quote": 3514182.77526 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4146, "high": 0.4408, "low": 0.375, "close": 0.4189, "volume": 15951174.6, "close_time": 1761033599999, "quote_volume": 6543642.84361, "trades": 81883, "taker_buy_base": 7563470.7, "taker_buy_quote": 3111636.27815 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.419, "high": 0.4497, "low": 0.3935, "close": 0.4064, "volume": 17416565.3, "close_time": 1761047999999, "quote_volume": 7338563.69778, "trades": 82291, "taker_buy_base": 8783189.2, "taker_buy_quote": 3704004.9241 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4067, "high": 0.4169, "low": 0.3788, "close": 0.3958, "volume": 9250407.8, "close_time": 1761062399999, "quote_volume": 3648474.64802, "trades": 47993, "taker_buy_base": 4616763.8, "taker_buy_quote": 1820852.35118 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3958, "high": 0.422, "low": 0.3883, "close": 0.3998, "volume": 8541623.9, "close_time": 1761076799999, "quote_volume": 3456930.06476, "trades": 32548, "taker_buy_base": 4201939.2, "taker_buy_quote": 1698737.24231 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3998, "high": 0.3998, "low": 0.375, "close": 0.3767, "volume": 3479112.9, "close_time": 1761091199999, "quote_volume": 1337852.84086, "trades": 17914, "taker_buy_base": 1644797.5, "taker_buy_quote": 632879.64098 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3762, "high": 0.4091, "low": 0.3756, "close": 0.3934, "volume": 8663796.6, "close_time": 1761105599999, "quote_volume": 3412442.88366, "trades": 44974, "taker_buy_base": 4196632.2, "taker_buy_quote": 1655735.10773 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3938, "high": 0.3976, "low": 0.3715, "close": 0.3847, "volume": 4030580.7, "close_time": 1761119999999, "quote_volume": 1550021.4772, "trades": 25520, "taker_buy_base": 1812875.8, "taker_buy_quote": 697620.42497 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3847, "high": 0.3862, "low": 0.3613, "close": 0.3673, "volume": 3788933.6, "close_time": 1761134399999, "quote_volume": 1416263.07332, "trades": 21469, "taker_buy_base": 1565632.7, "taker_buy_quote": 586315.19626 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3672, "high": 0.3792, "low": 0.3614, "close": 0.368, "volume": 4161674.3, "close_time": 1761148799999, "quote_volume": 1541024.28808, "trades": 23472, "taker_buy_base": 1969624.4, "taker_buy_quote": 729013.1744 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.368, "high": 0.3727, "low": 0.3614, "close": 0.3646, "volume": 1950004.5, "close_time": 1761163199999, "quote_volume": 714301.04741, "trades": 16305, "taker_buy_base": 946335.9, "taker_buy_quote": 346728.95456 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3646, "high": 0.3652, "low": 0.3377, "close": 0.3512, "volume": 2268097.2, "close_time": 1761177599999, "quote_volume": 789907.44438, "trades": 16393, "taker_buy_base": 1107621.4, "taker_buy_quote": 385252.04973 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3512, "high": 0.359, "low": 0.3406, "close": 0.3489, "volume": 2684711.0, "close_time": 1761191999999, "quote_volume": 937289.61689, "trades": 13666, "taker_buy_base": 1274450.4, "taker_buy_quote": 445332.69665 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3489, "high": 0.3581, "low": 0.3443, "close": 0.3529, "volume": 1535251.1, "close_time": 1761206399999, "quote_volume": 540628.94414, "trades": 8691, "taker_buy_base": 715582.8, "taker_buy_quote": 252006.37412 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3529, "high": 0.3603, "low": 0.3463, "close": 0.3494, "volume": 1656683.0, "close_time": 1761220799999, "quote_volume": 585847.67132, "trades": 8368, "taker_buy_base": 868641.7, "taker_buy_quote": 306797.59489 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3494, "high": 0.3558, "low": 0.3445, "close": 0.3531, "volume": 2251200.0, "close_time": 1761235199999, "quote_volume": 786418.17366, "trades": 13058, "taker_buy_base": 970739.1, "taker_buy_quote": 338918.73594 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3531, "high": 0.361, "low": 0.348, "close": 0.3531, "volume": 2384181.0, "close_time": 1761249599999, "quote_volume": 845889.60579, "trades": 11623, "taker_buy_base": 1312056.5, "taker_buy_quote": 465649.73164 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.353, "high": 0.3614, "low": 0.3515, "close": 0.3613, "volume": 851453.0, "close_time": 1761263999999, "quote_volume": 303532.90049, "trades": 6764, "taker_buy_base": 506423.5, "taker_buy_quote": 180580.79477 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3613, "high": 0.3633, "low": 0.3513, "close": 0.3545, "volume": 1193444.0, "close_time": 1761278399999, "quote_volume": 424649.88486, "trades": 8077, "taker_buy_base": 646888.4, "taker_buy_quote": 230075.41804 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3545, "high": 0.365, "low": 0.3537, "close": 0.3573, "volume": 2008623.5, "close_time": 1761292799999, "quote_volume": 724495.37609, "trades": 9755, "taker_buy_base": 1132943.1, "taker_buy_quote": 408461.76184 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3573, "high": 0.3617, "low": 0.3518, "close": 0.3556, "volume": 1191167.9, "close_time": 1761307199999, "quote_volume": 424878.46708, "trades": 6945, "taker_buy_base": 541843.1, "taker_buy_quote": 193118.28391 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3557, "high": 0.3623, "low": 0.3502, "close": 0.3513, "volume": 1862358.4, "close_time": 1761321599999, "quote_volume": 664365.63646, "trades": 12348, "taker_buy_base": 868542.3, "taker_buy_quote": 309509.4714 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3513, "high": 0.381, "low": 0.3476, "close": 0.3743, "volume": 2166646.7, "close_time": 1761335999999, "quote_volume": 794634.01819, "trades": 10948, "taker_buy_base": 1181855.3, "taker_buy_quote": 433623.17212 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3745, "high": 0.3851, "low": 0.3685, "close": 0.3783, "volume": 2447082.8, "close_time": 1761350399999, "quote_volume": 919607.77437, "trades": 11599, "taker_buy_base": 1308731.5, "taker_buy_quote": 491490.64575 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3781, "high": 0.4331, "low": 0.3766, "close": 0.4158, "volume": 8885323.3, "close_time": 1761364799999, "quote_volume": 3579215.82887, "trades": 44725, "taker_buy_base": 4641454.0, "taker_buy_quote": 1872096.35028 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4158, "high": 0.4367, "low": 0.4033, "close": 0.4083, "volume": 8479393.1, "close_time": 1761379199999, "quote_volume": 3550120.97676, "trades": 50293, "taker_buy_base": 4030248.2, "taker_buy_quote": 1686817.70863 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4083, "high": 0.4091, "low": 0.3857, "close": 0.3978, "volume": 5287692.8, "close_time": 1761393599999, "quote_volume": 2092405.76568, "trades": 26049, "taker_buy_base": 2479209.2, "taker_buy_quote": 980810.10432 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3979, "high": 0.4169, "low": 0.3976, "close": 0.401, "volume": 5787108.0, "close_time": 1761407999999, "quote_volume": 2355243.24887, "trades": 25286, "taker_buy_base": 2894422.3, "taker_buy_quote": 1177500.66528 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4008, "high": 0.4037, "low": 0.3901, "close": 0.3918, "volume": 2197208.1, "close_time": 1761422399999, "quote_volume": 869723.74395, "trades": 14084, "taker_buy_base": 1146332.8, "taker_buy_quote": 454221.77471 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3918, "high": 0.395, "low": 0.384, "close": 0.3929, "volume": 1195816.5, "close_time": 1761436799999, "quote_volume": 465416.01249, "trades": 6448, "taker_buy_base": 688430.9, "taker_buy_quote": 267983.59286 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3928, "high": 0.4114, "low": 0.3886, "close": 0.4064, "volume": 4336434.7, "close_time": 1761451199999, "quote_volume": 1737058.28654, "trades": 25393, "taker_buy_base": 2199792.1, "taker_buy_quote": 881959.37433 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4064, "high": 0.4187, "low": 0.395, "close": 0.4021, "volume": 2196869.5, "close_time": 1761465599999, "quote_volume": 892332.05879, "trades": 13927, "taker_buy_base": 1091614.4, "taker_buy_quote": 443306.62131 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4022, "high": 0.4074, "low": 0.3917, "close": 0.3972, "volume": 2142888.5, "close_time": 1761479999999, "quote_volume": 855358.79143, "trades": 12578, "taker_buy_base": 1251143.1, "taker_buy_quote": 499371.56844 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.397, "high": 0.3998, "low": 0.3926, "close": 0.3972, "volume": 1641164.5, "close_time": 1761494399999, "quote_volume": 650950.09888, "trades": 8670, "taker_buy_base": 949073.4, "taker_buy_quote": 376501.86435 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.397, "high": 0.3991, "low": 0.3932, "close": 0.3944, "volume": 880257.3, "close_time": 1761508799999, "quote_volume": 348560.85474, "trades": 5399, "taker_buy_base": 486837.8, "taker_buy_quote": 192860.54606 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3942, "high": 0.4052, "low": 0.3876, "close": 0.4031, "volume": 1420258.2, "close_time": 1761523199999, "quote_volume": 564047.91085, "trades": 10115, "taker_buy_base": 723146.8, "taker_buy_quote": 286760.34643 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4029, "high": 0.4119, "low": 0.3895, "close": 0.3916, "volume": 2285170.8, "close_time": 1761537599999, "quote_volume": 906520.30676, "trades": 12692, "taker_buy_base": 1054472.8, "taker_buy_quote": 418368.21146 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3917, "high": 0.4085, "low": 0.3896, "close": 0.3927, "volume": 3121112.6, "close_time": 1761551999999, "quote_volume": 1248605.95476, "trades": 16423, "taker_buy_base": 1508193.2, "taker_buy_quote": 604035.52362 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3928, "high": 0.3998, "low": 0.3789, "close": 0.3845, "volume": 2215711.8, "close_time": 1761566399999, "quote_volume": 853908.84382, "trades": 13031, "taker_buy_base": 1074152.9, "taker_buy_quote": 414104.24893 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3846, "high": 0.3996, "low": 0.3789, "close": 0.3991, "volume": 1733118.9, "close_time": 1761580799999, "quote_volume": 669835.99474, "trades": 13230, "taker_buy_base": 961848.5, "taker_buy_quote": 371730.48334 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3989, "high": 0.4007, "low": 0.3887, "close": 0.3915, "volume": 1375839.2, "close_time": 1761595199999, "quote_volume": 542367.10504, "trades": 11200, "taker_buy_base": 787038.5, "taker_buy_quote": 310112.05611 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3915, "high": 0.393, "low": 0.3712, "close": 0.3842, "volume": 1172332.8, "close_time": 1761609599999, "quote_volume": 446941.65642, "trades": 9766, "taker_buy_base": 579407.7, "taker_buy_quote": 220904.98599 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3841, "high": 0.4033, "low": 0.372, "close": 0.3748, "volume": 3483066.0, "close_time": 1761623999999, "quote_volume": 1354692.39109, "trades": 18263, "taker_buy_base": 1719495.1, "taker_buy_quote": 668218.68078 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3748, "high": 0.3795, "low": 0.363, "close": 0.3729, "volume": 1845326.1, "close_time": 1761638399999, "quote_volume": 685827.35795, "trades": 10632, "taker_buy_base": 904341.6, "taker_buy_quote": 335853.16331 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.373, "high": 0.38, "low": 0.369, "close": 0.3748, "volume": 978450.1, "close_time": 1761652799999, "quote_volume": 366818.93858, "trades": 7245, "taker_buy_base": 536637.0, "taker_buy_quote": 201192.38445 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3748, "high": 0.3796, "low": 0.37, "close": 0.3735, "volume": 1456947.1, "close_time": 1761667199999, "quote_volume": 546364.23118, "trades": 11552, "taker_buy_base": 756367.7, "taker_buy_quote": 283726.70863 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3734, "high": 0.3813, "low": 0.3714, "close": 0.3726, "volume": 834798.3, "close_time": 1761681599999, "quote_volume": 313956.53823, "trades": 9501, "taker_buy_base": 502933.7, "taker_buy_quote": 189385.5104 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3725, "high": 0.3764, "low": 0.359, "close": 0.3733, "volume": 1184690.8, "close_time": 1761695999999, "quote_volume": 435040.41443, "trades": 10318, "taker_buy_base": 574343.8, "taker_buy_quote": 210817.37046 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.373, "high": 0.3806, "low": 0.3669, "close": 0.3672, "volume": 917197.6, "close_time": 1761710399999, "quote_volume": 341998.64262, "trades": 6509, "taker_buy_base": 482788.9, "taker_buy_quote": 180340.04917 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3671, "high": 0.3964, "low": 0.3651, "close": 0.3792, "volume": 5120072.7, "close_time": 1761724799999, "quote_volume": 1965033.93351, "trades": 24133, "taker_buy_base": 2608553.9, "taker_buy_quote": 1000872.09009 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3792, "high": 0.391, "low": 0.3709, "close": 0.3745, "volume": 2937262.8, "close_time": 1761739199999, "quote_volume": 1121126.58611, "trades": 15513, "taker_buy_base": 1453777.9, "taker_buy_quote": 555322.15233 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3743, "high": 0.3856, "low": 0.3718, "close": 0.3759, "volume": 3238192.4, "close_time": 1761753599999, "quote_volume": 1230559.84119, "trades": 16906, "taker_buy_base": 1484654.0, "taker_buy_quote": 563369.77641 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3758, "high": 0.3871, "low": 0.3688, "close": 0.3776, "volume": 2516047.6, "close_time": 1761767999999, "quote_volume": 948234.42271, "trades": 24042, "taker_buy_base": 1241544.1, "taker_buy_quote": 467655.07323 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3777, "high": 0.3832, "low": 0.3728, "close": 0.3776, "volume": 1061375.5, "close_time": 1761782399999, "quote_volume": 401531.13691, "trades": 7465, "taker_buy_base": 580856.3, "taker_buy_quote": 219707.04807 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3777, "high": 0.3847, "low": 0.3728, "close": 0.3749, "volume": 1415136.9, "close_time": 1761796799999, "quote_volume": 536520.84672, "trades": 10967, "taker_buy_base": 653849.3, "taker_buy_quote": 247950.38835 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3751, "high": 0.3751, "low": 0.3508, "close": 0.3646, "volume": 3559418.9, "close_time": 1761811199999, "quote_volume": 1287981.57933, "trades": 18581, "taker_buy_base": 1691610.4, "taker_buy_quote": 612144.55663 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3647, "high": 0.3664, "low": 0.3537, "close": 0.3543, "volume": 1472891.4, "close_time": 1761825599999, "quote_volume": 531776.75991, "trades": 9784, "taker_buy_base": 846651.8, "taker_buy_quote": 306004.52797 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3544, "high": 0.3554, "low": 0.3321, "close": 0.3333, "volume": 2177449.9, "close_time": 1761839999999, "quote_volume": 750351.83577, "trades": 16835, "taker_buy_base": 1070927.0, "taker_buy_quote": 369714.99619 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3335, "high": 0.3373, "low": 0.3219, "close": 0.3231, "volume": 1915863.4, "close_time": 1761854399999, "quote_volume": 630433.93775, "trades": 13007, "taker_buy_base": 1010712.0, "taker_buy_quote": 332731.44341 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3231, "high": 0.3341, "low": 0.3189, "close": 0.3337, "volume": 1504919.8, "close_time": 1761868799999, "quote_volume": 488518.98167, "trades": 8558, "taker_buy_base": 938156.9, "taker_buy_quote": 303918.41156 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3338, "high": 0.3433, "low": 0.3321, "close": 0.3363, "volume": 1075696.5, "close_time": 1761883199999, "quote_volume": 363900.33773, "trades": 9052, "taker_buy_base": 496832.3, "taker_buy_quote": 168201.15719 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3364, "high": 0.3478, "low": 0.336, "close": 0.3426, "volume": 1438741.3, "close_time": 1761897599999, "quote_volume": 492676.80732, "trades": 8228, "taker_buy_base": 742185.5, "taker_buy_quote": 254196.83467 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3426, "high": 0.3474, "low": 0.3402, "close": 0.3465, "volume": 815918.5, "close_time": 1761911999999, "quote_volume": 280138.6325, "trades": 7107, "taker_buy_base": 379275.9, "taker_buy_quote": 130260.67532 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3464, "high": 0.3505, "low": 0.3422, "close": 0.346, "volume": 1254617.6, "close_time": 1761926399999, "quote_volume": 434255.06348, "trades": 13045, "taker_buy_base": 625848.5, "taker_buy_quote": 216654.46613 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3459, "high": 0.3499, "low": 0.3299, "close": 0.3493, "volume": 1720546.6, "close_time": 1761940799999, "quote_volume": 583681.37552, "trades": 18181, "taker_buy_base": 914267.1, "taker_buy_quote": 309967.35811 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3492, "high": 0.3498, "low": 0.3413, "close": 0.3449, "volume": 397684.3, "close_time": 1761955199999, "quote_volume": 137371.61763, "trades": 5281, "taker_buy_base": 190717.2, "taker_buy_quote": 65845.31539 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.345, "high": 0.3538, "low": 0.3423, "close": 0.3528, "volume": 1544485.6, "close_time": 1761969599999, "quote_volume": 539253.29178, "trades": 10831, "taker_buy_base": 736942.4, "taker_buy_quote": 257514.61589 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3529, "high": 0.3575, "low": 0.3477, "close": 0.352, "volume": 1313389.2, "close_time": 1761983999999, "quote_volume": 463094.34865, "trades": 8987, "taker_buy_base": 580202.0, "taker_buy_quote": 204995.20626 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3521, "high": 0.3663, "low": 0.352, "close": 0.3588, "volume": 1747930.7, "close_time": 1761998399999, "quote_volume": 628326.19439, "trades": 10598, "taker_buy_base": 1002029.5, "taker_buy_quote": 360056.09798 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3585, "high": 0.3604, "low": 0.3508, "close": 0.3552, "volume": 834993.9, "close_time": 1762012799999, "quote_volume": 296648.7825, "trades": 12819, "taker_buy_base": 454983.0, "taker_buy_quote": 161629.60861 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3553, "high": 0.3642, "low": 0.3541, "close": 0.3572, "volume": 829080.0, "close_time": 1762027199999, "quote_volume": 297198.86711, "trades": 12796, "taker_buy_base": 426455.9, "taker_buy_quote": 153057.2021 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3571, "high": 0.3621, "low": 0.3534, "close": 0.3573, "volume": 985835.3, "close_time": 1762041599999, "quote_volume": 352966.3978, "trades": 6549, "taker_buy_base": 635961.9, "taker_buy_quote": 227789.78822 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3575, "high": 0.3576, "low": 0.3488, "close": 0.3516, "volume": 923756.0, "close_time": 1762055999999, "quote_volume": 325599.97648, "trades": 9771, "taker_buy_base": 533655.6, "taker_buy_quote": 187992.06469 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3515, "high": 0.3598, "low": 0.3504, "close": 0.357, "volume": 1032588.9, "close_time": 1762070399999, "quote_volume": 366838.45203, "trades": 9850, "taker_buy_base": 640311.7, "taker_buy_quote": 227486.25064 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3572, "high": 0.3582, "low": 0.3484, "close": 0.3551, "volume": 981822.0, "close_time": 1762084799999, "quote_volume": 346761.71087, "trades": 9769, "taker_buy_base": 517038.3, "taker_buy_quote": 182625.9262 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3552, "high": 0.3578, "low": 0.3409, "close": 0.3443, "volume": 1099693.4, "close_time": 1762099199999, "quote_volume": 383309.18587, "trades": 15722, "taker_buy_base": 622034.8, "taker_buy_quote": 216830.68962 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3441, "high": 0.3451, "low": 0.3363, "close": 0.3408, "volume": 903638.9, "close_time": 1762113599999, "quote_volume": 307296.1186, "trades": 7714, "taker_buy_base": 418979.4, "taker_buy_quote": 142849.18407 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3407, "high": 0.3491, "low": 0.3358, "close": 0.3477, "volume": 899137.1, "close_time": 1762127999999, "quote_volume": 309108.18343, "trades": 6034, "taker_buy_base": 488317.7, "taker_buy_quote": 168011.43792 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3476, "high": 0.3649, "low": 0.314, "close": 0.3154, "volume": 3936845.3, "close_time": 1762142399999, "quote_volume": 1335892.79758, "trades": 24899, "taker_buy_base": 1876094.7, "taker_buy_quote": 639914.47187 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3154, "high": 0.3241, "low": 0.307, "close": 0.3221, "volume": 2353059.7, "close_time": 1762156799999, "quote_volume": 740785.29053, "trades": 13738, "taker_buy_base": 1280001.8, "taker_buy_quote": 403592.6624 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3221, "high": 0.3263, "low": 0.3149, "close": 0.3194, "volume": 1340592.5, "close_time": 1762171199999, "quote_volume": 429476.40653, "trades": 10593, "taker_buy_base": 579663.2, "taker_buy_quote": 185747.16767 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3193, "high": 0.3215, "low": 0.2823, "close": 0.2919, "volume": 3439264.4, "close_time": 1762185599999, "quote_volume": 1038233.23521, "trades": 17399, "taker_buy_base": 1690677.6, "taker_buy_quote": 509775.77071 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2919, "high": 0.3065, "low": 0.2901, "close": 0.2904, "volume": 1718849.7, "close_time": 1762199999999, "quote_volume": 512021.81173, "trades": 12339, "taker_buy_base": 761758.8, "taker_buy_quote": 227260.16129 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2907, "high": 0.298, "low": 0.2882, "close": 0.2976, "volume": 1198701.7, "close_time": 1762214399999, "quote_volume": 351252.02888, "trades": 7945, "taker_buy_base": 665237.2, "taker_buy_quote": 194952.02333 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2977, "high": 0.3056, "low": 0.2939, "close": 0.3037, "volume": 1295694.3, "close_time": 1762228799999, "quote_volume": 388456.19789, "trades": 10863, "taker_buy_base": 607265.4, "taker_buy_quote": 182232.92659 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3036, "high": 0.305, "low": 0.2823, "close": 0.2872, "volume": 2667635.2, "close_time": 1762243199999, "quote_volume": 773559.75966, "trades": 21913, "taker_buy_base": 1451280.5, "taker_buy_quote": 420835.79866 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2871, "high": 0.2994, "low": 0.2852, "close": 0.2944, "volume": 1162213.9, "close_time": 1762257599999, "quote_volume": 339149.14832, "trades": 12712, "taker_buy_base": 648452.8, "taker_buy_quote": 189201.04135 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2944, "high": 0.2969, "low": 0.2837, "close": 0.2886, "volume": 1597287.1, "close_time": 1762271999999, "quote_volume": 464115.90572, "trades": 16265, "taker_buy_base": 775921.9, "taker_buy_quote": 225251.31 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2886, "high": 0.2922, "low": 0.2776, "close": 0.2863, "volume": 1966871.1, "close_time": 1762286399999, "quote_volume": 559760.7201, "trades": 24333, "taker_buy_base": 925486.9, "taker_buy_quote": 263357.90276 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2863, "high": 0.291, "low": 0.2695, "close": 0.2865, "volume": 3456629.4, "close_time": 1762300799999, "quote_volume": 971511.92629, "trades": 36383, "taker_buy_base": 2033146.0, "taker_buy_quote": 571775.47301 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2866, "high": 0.2939, "low": 0.2713, "close": 0.2906, "volume": 1932429.9, "close_time": 1762315199999, "quote_volume": 548779.0318, "trades": 20959, "taker_buy_base": 1022211.4, "taker_buy_quote": 290238.22661 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2905, "high": 0.2932, "low": 0.2863, "close": 0.2881, "volume": 895153.1, "close_time": 1762329599999, "quote_volume": 259251.49907, "trades": 7747, "taker_buy_base": 491899.3, "taker_buy_quote": 142475.27513 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2881, "high": 0.2881, "low": 0.28, "close": 0.2859, "volume": 928514.7, "close_time": 1762343999999, "quote_volume": 263735.29668, "trades": 11781, "taker_buy_base": 498107.4, "taker_buy_quote": 141408.59252 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2858, "high": 0.2931, "low": 0.2837, "close": 0.2925, "volume": 1266947.1, "close_time": 1762358399999, "quote_volume": 366458.76326, "trades": 11837, "taker_buy_base": 644556.8, "taker_buy_quote": 186486.99867 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2926, "high": 0.2934, "low": 0.2879, "close": 0.2907, "volume": 1115789.0, "close_time": 1762372799999, "quote_volume": 324741.74957, "trades": 7997, "taker_buy_base": 533355.0, "taker_buy_quote": 155270.72378 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2905, "high": 0.2934, "low": 0.2892, "close": 0.2911, "volume": 872370.8, "close_time": 1762387199999, "quote_volume": 254043.8554, "trades": 7007, "taker_buy_base": 451705.8, "taker_buy_quote": 131564.29873 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2911, "high": 0.2911, "low": 0.2805, "close": 0.2855, "volume": 1188326.7, "close_time": 1762401599999, "quote_volume": 339086.2138, "trades": 7321, "taker_buy_base": 632148.5, "taker_buy_quote": 180451.84103 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2854, "high": 0.288, "low": 0.2763, "close": 0.2781, "volume": 1153342.2, "close_time": 1762415999999, "quote_volume": 324852.22882, "trades": 7408, "taker_buy_base": 505305.8, "taker_buy_quote": 142686.29862 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.278, "high": 0.2847, "low": 0.2748, "close": 0.2784, "volume": 1112741.0, "close_time": 1762430399999, "quote_volume": 309416.82543, "trades": 7739, "taker_buy_base": 632867.0, "taker_buy_quote": 176010.80851 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2784, "high": 0.2826, "low": 0.2683, "close": 0.2696, "volume": 1613614.6, "close_time": 1762444799999, "quote_volume": 444331.80314, "trades": 15859, "taker_buy_base": 793119.4, "taker_buy_quote": 218793.4471 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2697, "high": 0.2758, "low": 0.2637, "close": 0.269, "volume": 1305315.3, "close_time": 1762459199999, "quote_volume": 351578.75584, "trades": 14714, "taker_buy_base": 619265.1, "taker_buy_quote": 166890.59684 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.269, "high": 0.2723, "low": 0.2616, "close": 0.2657, "volume": 1073430.7, "close_time": 1762473599999, "quote_volume": 286711.1507, "trades": 8733, "taker_buy_base": 590465.9, "taker_buy_quote": 157745.85965 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2657, "high": 0.274, "low": 0.2649, "close": 0.2697, "volume": 1181554.2, "close_time": 1762487999999, "quote_volume": 318973.81804, "trades": 13863, "taker_buy_base": 591562.7, "taker_buy_quote": 159482.27709 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2697, "high": 0.2746, "low": 0.2662, "close": 0.2743, "volume": 938123.5, "close_time": 1762502399999, "quote_volume": 253736.41633, "trades": 7918, "taker_buy_base": 571109.1, "taker_buy_quote": 154455.78411 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2743, "high": 0.2766, "low": 0.263, "close": 0.2671, "volume": 1195124.4, "close_time": 1762516799999, "quote_volume": 322487.98434, "trades": 11118, "taker_buy_base": 636895.9, "taker_buy_quote": 171891.20675 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2672, "high": 0.2774, "low": 0.261, "close": 0.2754, "volume": 2010949.3, "close_time": 1762531199999, "quote_volume": 539343.463, "trades": 21735, "taker_buy_base": 977479.4, "taker_buy_quote": 262407.95705 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2754, "high": 0.2928, "low": 0.2741, "close": 0.2893, "volume": 2326694.2, "close_time": 1762545599999, "quote_volume": 664262.8992, "trades": 18710, "taker_buy_base": 1228234.8, "taker_buy_quote": 351266.43976 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2893, "high": 0.2928, "low": 0.2845, "close": 0.2894, "volume": 1165304.7, "close_time": 1762559999999, "quote_volume": 337854.11515, "trades": 8358, "taker_buy_base": 597839.1, "taker_buy_quote": 173481.2766 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2893, "high": 0.3314, "low": 0.2885, "close": 0.3027, "volume": 8898449.6, "close_time": 1762574399999, "quote_volume": 2771360.69539, "trades": 49525, "taker_buy_base": 4445900.7, "taker_buy_quote": 1381768.48357 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3027, "high": 0.3187, "low": 0.2976, "close": 0.3035, "volume": 5239963.7, "close_time": 1762588799999, "quote_volume": 1613777.56935, "trades": 21887, "taker_buy_base": 2353093.5, "taker_buy_quote": 725268.21314 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3035, "high": 0.3129, "low": 0.3014, "close": 0.3071, "volume": 2440055.7, "close_time": 1762603199999, "quote_volume": 749219.51214, "trades": 13349, "taker_buy_base": 1248655.6, "taker_buy_quote": 383350.90273 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3072, "high": 0.3144, "low": 0.2878, "close": 0.2885, "volume": 2990586.2, "close_time": 1762617599999, "quote_volume": 908357.59484, "trades": 17633, "taker_buy_base": 1301966.5, "taker_buy_quote": 396581.40871 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2885, "high": 0.2988, "low": 0.2868, "close": 0.2942, "volume": 1568948.9, "close_time": 1762631999999, "quote_volume": 459589.44019, "trades": 9855, "taker_buy_base": 825931.6, "taker_buy_quote": 241810.11796 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2941, "high": 0.3033, "low": 0.2919, "close": 0.3014, "volume": 1250621.6, "close_time": 1762646399999, "quote_volume": 373301.80999, "trades": 7460, "taker_buy_base": 619590.6, "taker_buy_quote": 184982.05959 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3012, "high": 0.3013, "low": 0.2763, "close": 0.2809, "volume": 2167830.9, "close_time": 1762660799999, "quote_volume": 618586.9761, "trades": 9633, "taker_buy_base": 843648.5, "taker_buy_quote": 239818.40773 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2809, "high": 0.2847, "low": 0.2794, "close": 0.2827, "volume": 881353.2, "close_time": 1762675199999, "quote_volume": 248301.3028, "trades": 4250, "taker_buy_base": 383918.2, "taker_buy_quote": 108115.77288 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2829, "high": 0.2851, "low": 0.2769, "close": 0.2829, "volume": 787950.4, "close_time": 1762689599999, "quote_volume": 222133.81204, "trades": 5526, "taker_buy_base": 357935.5, "taker_buy_quote": 100877.50429 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2828, "high": 0.2917, "low": 0.2824, "close": 0.2902, "volume": 1247642.1, "close_time": 1762703999999, "quote_volume": 359215.2841, "trades": 7364, "taker_buy_base": 636332.5, "taker_buy_quote": 183123.80732 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2902, "high": 0.2941, "low": 0.2893, "close": 0.2938, "volume": 1029498.7, "close_time": 1762718399999, "quote_volume": 300439.25174, "trades": 6278, "taker_buy_base": 621784.8, "taker_buy_quote": 181596.07286 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2939, "high": 0.2984, "low": 0.2911, "close": 0.2949, "volume": 845474.8, "close_time": 1762732799999, "quote_volume": 248918.04808, "trades": 6402, "taker_buy_base": 448393.7, "taker_buy_quote": 131969.33756 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2949, "high": 0.3081, "low": 0.2917, "close": 0.295, "volume": 1825032.5, "close_time": 1762747199999, "quote_volume": 547323.28766, "trades": 11108, "taker_buy_base": 939595.3, "taker_buy_quote": 281684.6075 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2948, "high": 0.2968, "low": 0.2896, "close": 0.29, "volume": 875006.7, "close_time": 1762761599999, "quote_volume": 256474.66675, "trades": 6723, "taker_buy_base": 471457.0, "taker_buy_quote": 138140.53826 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2899, "high": 0.2974, "low": 0.285, "close": 0.2946, "volume": 1395109.7, "close_time": 1762775999999, "quote_volume": 407079.14989, "trades": 7982, "taker_buy_base": 784575.6, "taker_buy_quote": 228929.87529 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2946, "high": 0.3011, "low": 0.2879, "close": 0.2895, "volume": 1786610.0, "close_time": 1762790399999, "quote_volume": 529918.48269, "trades": 11400, "taker_buy_base": 926143.3, "taker_buy_quote": 274942.55427 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2897, "high": 0.2958, "low": 0.2875, "close": 0.2929, "volume": 742265.2, "close_time": 1762804799999, "quote_volume": 217034.23177, "trades": 7406, "taker_buy_base": 394580.4, "taker_buy_quote": 115377.98274 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.293, "high": 0.2964, "low": 0.2884, "close": 0.2938, "volume": 414333.3, "close_time": 1762819199999, "quote_volume": 121085.42459, "trades": 3746, "taker_buy_base": 258392.5, "taker_buy_quote": 75489.38198 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.294, "high": 0.2958, "low": 0.2857, "close": 0.2909, "volume": 1156294.9, "close_time": 1762833599999, "quote_volume": 336689.90794, "trades": 4830, "taker_buy_base": 559204.8, "taker_buy_quote": 162664.47014 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2909, "high": 0.2943, "low": 0.2774, "close": 0.2786, "volume": 991078.5, "close_time": 1762847999999, "quote_volume": 282649.50963, "trades": 4794, "taker_buy_base": 474265.4, "taker_buy_quote": 135435.47301 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2786, "high": 0.2879, "low": 0.2764, "close": 0.2835, "volume": 974438.9, "close_time": 1762862399999, "quote_volume": 275095.50391, "trades": 3939, "taker_buy_base": 492732.6, "taker_buy_quote": 138827.91392 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2836, "high": 0.2865, "low": 0.2778, "close": 0.2816, "volume": 653633.8, "close_time": 1762876799999, "quote_volume": 184451.05071, "trades": 4802, "taker_buy_base": 359895.2, "taker_buy_quote": 101560.26253 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2816, "high": 0.2855, "low": 0.2769, "close": 0.2772, "volume": 323123.5, "close_time": 1762891199999, "quote_volume": 90777.8519, "trades": 2677, "taker_buy_base": 166523.2, "taker_buy_quote": 46789.47729 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2772, "high": 0.2804, "low": 0.2742, "close": 0.2753, "volume": 555791.8, "close_time": 1762905599999, "quote_volume": 154165.61608, "trades": 2137, "taker_buy_base": 268663.5, "taker_buy_quote": 74577.43568 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2757, "high": 0.2785, "low": 0.2719, "close": 0.2736, "volume": 717667.6, "close_time": 1762919999999, "quote_volume": 197480.59259, "trades": 3219, "taker_buy_base": 322879.7, "taker_buy_quote": 88769.27876 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2738, "high": 0.2801, "low": 0.2733, "close": 0.2746, "volume": 388303.4, "close_time": 1762934399999, "quote_volume": 107436.53771, "trades": 2424, "taker_buy_base": 205804.5, "taker_buy_quote": 56930.17825 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2746, "high": 0.2835, "low": 0.2746, "close": 0.281, "volume": 499524.3, "close_time": 1762948799999, "quote_volume": 140403.00573, "trades": 3572, "taker_buy_base": 336167.5, "taker_buy_quote": 94518.37766 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.281, "high": 0.2875, "low": 0.2753, "close": 0.2766, "volume": 1377418.9, "close_time": 1762963199999, "quote_volume": 388420.86013, "trades": 6872, "taker_buy_base": 815118.4, "taker_buy_quote": 229833.53972 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2635, "close": 0.2681, "volume": 1202533.7, "close_time": 1762977599999, "quote_volume": 324178.04169, "trades": 5761, "taker_buy_base": 550780.8, "taker_buy_quote": 148340.20363 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2681, "high": 0.2755, "low": 0.2676, "close": 0.2706, "volume": 426260.0, "close_time": 1762991999999, "quote_volume": 115902.76008, "trades": 2050, "taker_buy_base": 234363.6, "taker_buy_quote": 63647.38244 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2705, "high": 0.2768, "low": 0.2683, "close": 0.274, "volume": 628372.0, "close_time": 1763006399999, "quote_volume": 172002.47837, "trades": 2745, "taker_buy_base": 300882.3, "taker_buy_quote": 82455.66976 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2736, "high": 0.2787, "low": 0.2723, "close": 0.2753, "volume": 484879.3, "close_time": 1763020799999, "quote_volume": 133716.88051, "trades": 1778, "taker_buy_base": 205209.2, "taker_buy_quote": 56581.22355 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2753, "high": 0.2785, "low": 0.2725, "close": 0.2735, "volume": 851124.3, "close_time": 1763035199999, "quote_volume": 233998.52317, "trades": 2437, "taker_buy_base": 512587.6, "taker_buy_quote": 141001.58881 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2733, "high": 0.2797, "low": 0.27, "close": 0.2734, "volume": 878307.0, "close_time": 1763049599999, "quote_volume": 241176.64992, "trades": 3229, "taker_buy_base": 482137.6, "taker_buy_quote": 132317.67922 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2735, "high": 0.2743, "low": 0.2536, "close": 0.2545, "volume": 2380961.0, "close_time": 1763063999999, "quote_volume": 625637.43494, "trades": 4772, "taker_buy_base": 1035473.2, "taker_buy_quote": 271316.02756 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2544, "high": 0.2642, "low": 0.2514, "close": 0.2617, "volume": 649977.8, "close_time": 1763078399999, "quote_volume": 166083.049, "trades": 1999, "taker_buy_base": 360527.4, "taker_buy_quote": 92282.68856 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2614, "high": 0.2626, "low": 0.2554, "close": 0.2565, "volume": 511528.7, "close_time": 1763092799999, "quote_volume": 132241.23629, "trades": 3111, "taker_buy_base": 275957.8, "taker_buy_quote": 71405.47394 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2429, "close": 0.2511, "volume": 1594748.3, "close_time": 1763107199999, "quote_volume": 396931.62881, "trades": 4250, "taker_buy_base": 757483.3, "taker_buy_quote": 188820.65514 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2513, "high": 0.2524, "low": 0.245, "close": 0.2474, "volume": 374643.5, "close_time": 1763121599999, "quote_volume": 93279.80636, "trades": 2420, "taker_buy_base": 228210.9, "taker_buy_quote": 56895.36212 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2471, "high": 0.2565, "low": 0.2422, "close": 0.2541, "volume": 842814.3, "close_time": 1763135999999, "quote_volume": 209485.40027, "trades": 5441, "taker_buy_base": 410156.9, "taker_buy_quote": 102071.8171 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2545, "high": 0.2578, "low": 0.2486, "close": 0.2545, "volume": 465217.0, "close_time": 1763150399999, "quote_volume": 117804.94706, "trades": 3473, "taker_buy_base": 239597.4, "taker_buy_quote": 60623.48853 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2546, "high": 0.2589, "low": 0.2451, "close": 0.2531, "volume": 1082002.0, "close_time": 1763164799999, "quote_volume": 273987.11839, "trades": 3773, "taker_buy_base": 638225.6, "taker_buy_quote": 161326.03397 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.253, "high": 0.2624, "low": 0.2521, "close": 0.261, "volume": 517527.3, "close_time": 1763179199999, "quote_volume": 134182.83886, "trades": 3626, "taker_buy_base": 251659.0, "taker_buy_quote": 65209.23533 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.261, "high": 0.265, "low": 0.2578, "close": 0.259, "volume": 572020.0, "close_time": 1763193599999, "quote_volume": 149354.40393, "trades": 2951, "taker_buy_base": 239237.8, "taker_buy_quote": 62513.71253 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.259, "high": 0.2595, "low": 0.2537, "close": 0.2547, "volume": 605510.6, "close_time": 1763207999999, "quote_volume": 155322.27214, "trades": 4188, "taker_buy_base": 372743.4, "taker_buy_quote": 95679.69129 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2549, "high": 0.2593, "low": 0.2541, "close": 0.2565, "volume": 396415.0, "close_time": 1763222399999, "quote_volume": 102005.16837, "trades": 2236, "taker_buy_base": 183167.1, "taker_buy_quote": 47129.44412 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2564, "high": 0.2596, "low": 0.2541, "close": 0.2557, "volume": 244800.3, "close_time": 1763236799999, "quote_volume": 62693.72791, "trades": 1696, "taker_buy_base": 105185.8, "taker_buy_quote": 26968.85529 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2558, "high": 0.2559, "low": 0.2509, "close": 0.2544, "volume": 266664.7, "close_time": 1763251199999, "quote_volume": 67732.6834, "trades": 2218, "taker_buy_base": 148988.5, "taker_buy_quote": 37857.581 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2543, "high": 0.2563, "low": 0.2488, "close": 0.2548, "volume": 215218.8, "close_time": 1763265599999, "quote_volume": 54352.20761, "trades": 1760, "taker_buy_base": 135894.0, "taker_buy_quote": 34290.15482 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2548, "high": 0.2578, "low": 0.253, "close": 0.2566, "volume": 288372.2, "close_time": 1763279999999, "quote_volume": 73771.30817, "trades": 1540, "taker_buy_base": 116108.9, "taker_buy_quote": 29718.9502 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2567, "high": 0.2595, "low": 0.2502, "close": 0.2502, "volume": 317214.6, "close_time": 1763294399999, "quote_volume": 80944.02168, "trades": 2915, "taker_buy_base": 147189.9, "taker_buy_quote": 37627.24934 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2503, "high": 0.2522, "low": 0.2422, "close": 0.2423, "volume": 636769.2, "close_time": 1763308799999, "quote_volume": 158163.62596, "trades": 2858, "taker_buy_base": 309834.3, "taker_buy_quote": 76913.1081 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2428, "high": 0.2452, "low": 0.2345, "close": 0.2385, "volume": 849400.3, "close_time": 1763323199999, "quote_volume": 203806.76606, "trades": 6040, "taker_buy_base": 440449.6, "taker_buy_quote": 105718.87335 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2385, "high": 0.2468, "low": 0.2354, "close": 0.2454, "volume": 553557.4, "close_time": 1763337599999, "quote_volume": 133082.4803, "trades": 4709, "taker_buy_base": 302167.6, "taker_buy_quote": 72583.52224 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2454, "high": 0.2515, "low": 0.2432, "close": 0.2507, "volume": 592662.4, "close_time": 1763351999999, "quote_volume": 147361.81361, "trades": 3863, "taker_buy_base": 255010.6, "taker_buy_quote": 63313.91451 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2506, "high": 0.2514, "low": 0.248, "close": 0.2505, "volume": 404205.5, "close_time": 1763366399999, "quote_volume": 101003.56816, "trades": 3063, "taker_buy_base": 199877.3, "taker_buy_quote": 49984.55612 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2505, "high": 0.2511, "low": 0.2473, "close": 0.2492, "volume": 329717.1, "close_time": 1763380799999, "quote_volume": 82192.97658, "trades": 3304, "taker_buy_base": 140728.6, "taker_buy_quote": 35071.87751 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2492, "high": 0.2553, "low": 0.2405, "close": 0.2479, "volume": 1347361.2, "close_time": 1763395199999, "quote_volume": 330633.5217, "trades": 12173, "taker_buy_base": 777631.4, "taker_buy_quote": 190265.20167 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.248, "high": 0.2527, "low": 0.2396, "close": 0.2436, "volume": 980949.3, "close_time": 1763409599999, "quote_volume": 239772.4229, "trades": 8492, "taker_buy_base": 606853.1, "taker_buy_quote": 148069.10387 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2436, "high": 0.2457, "low": 0.2401, "close": 0.2424, "volume": 503129.2, "close_time": 1763423999999, "quote_volume": 122553.5755, "trades": 5116, "taker_buy_base": 258115.2, "taker_buy_quote": 62830.01941 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2425, "high": 0.2452, "low": 0.2366, "close": 0.2433, "volume": 721440.2, "close_time": 1763438399999, "quote_volume": 173713.51671, "trades": 9286, "taker_buy_base": 389022.7, "taker_buy_quote": 93697.62733 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2434, "high": 0.2464, "low": 0.239, "close": 0.2406, "volume": 505147.9, "close_time": 1763452799999, "quote_volume": 122509.92637, "trades": 5478, "taker_buy_base": 283182.5, "taker_buy_quote": 68710.69275 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2406, "high": 0.2443, "low": 0.24, "close": 0.2404, "volume": 388499.7, "close_time": 1763467199999, "quote_volume": 93884.90725, "trades": 3868, "taker_buy_base": 227422.3, "taker_buy_quote": 54948.6105 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2405, "high": 0.2469, "low": 0.2379, "close": 0.2456, "volume": 820520.8, "close_time": 1763481599999, "quote_volume": 198732.10453, "trades": 8496, "taker_buy_base": 461018.7, "taker_buy_quote": 111664.47664 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2456, "high": 0.2508, "low": 0.245, "close": 0.248, "volume": 396417.9, "close_time": 1763495999999, "quote_volume": 98243.93735, "trades": 4311, "taker_buy_base": 185496.3, "taker_buy_quote": 45955.00579 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2481, "high": 0.249, "low": 0.2444, "close": 0.2477, "volume": 277282.0, "close_time": 1763510399999, "quote_volume": 68524.54918, "trades": 2856, "taker_buy_base": 162362.1, "taker_buy_quote": 40129.2531 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2479, "high": 0.249, "low": 0.2426, "close": 0.2434, "volume": 616969.0, "close_time": 1763524799999, "quote_volume": 151706.68922, "trades": 5453, "taker_buy_base": 248502.7, "taker_buy_quote": 61125.48511 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2433, "high": 0.245, "low": 0.2362, "close": 0.2443, "volume": 892934.5, "close_time": 1763539199999, "quote_volume": 214763.86864, "trades": 6012, "taker_buy_base": 429247.5, "taker_buy_quote": 103312.88517 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2442, "high": 0.2472, "low": 0.2426, "close": 0.2455, "volume": 410792.8, "close_time": 1763553599999, "quote_volume": 100720.06864, "trades": 4282, "taker_buy_base": 234218.2, "taker_buy_quote": 57447.1813 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2455, "high": 0.2516, "low": 0.24, "close": 0.2404, "volume": 981112.2, "close_time": 1763567999999, "quote_volume": 242995.46587, "trades": 9556, "taker_buy_base": 544039.8, "taker_buy_quote": 135058.94836 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2403, "high": 0.2418, "low": 0.2295, "close": 0.2315, "volume": 1264621.0, "close_time": 1763582399999, "quote_volume": 295607.75568, "trades": 12236, "taker_buy_base": 569505.1, "taker_buy_quote": 133141.93187 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2316, "high": 0.2445, "low": 0.2312, "close": 0.2441, "volume": 736420.6, "close_time": 1763596799999, "quote_volume": 176099.96462, "trades": 7654, "taker_buy_base": 416082.2, "taker_buy_quote": 99513.04348 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2443, "high": 0.2493, "low": 0.2431, "close": 0.2491, "volume": 585352.4, "close_time": 1763611199999, "quote_volume": 144714.44053, "trades": 4039, "taker_buy_base": 357320.5, "taker_buy_quote": 88406.41245 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2491, "high": 0.2498, "low": 0.245, "close": 0.2471, "volume": 796565.3, "close_time": 1763625599999, "quote_volume": 196834.78037, "trades": 5555, "taker_buy_base": 305117.3, "taker_buy_quote": 75465.53956 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2471, "high": 0.2491, "low": 0.2447, "close": 0.2477, "volume": 504768.6, "close_time": 1763639999999, "quote_volume": 124510.57028, "trades": 3380, "taker_buy_base": 231762.6, "taker_buy_quote": 57216.85329 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2477, "high": 0.2543, "low": 0.2471, "close": 0.2475, "volume": 1083960.3, "close_time": 1763654399999, "quote_volume": 272619.8933, "trades": 11721, "taker_buy_base": 511033.9, "taker_buy_quote": 128593.7183 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2475, "high": 0.2482, "low": 0.2309, "close": 0.2378, "volume": 1414338.5, "close_time": 1763668799999, "quote_volume": 335801.23204, "trades": 18987, "taker_buy_base": 687021.5, "taker_buy_quote": 162824.40344 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2377, "high": 0.2451, "low": 0.2348, "close": 0.2373, "volume": 973918.9, "close_time": 1763683199999, "quote_volume": 233844.21123, "trades": 8394, "taker_buy_base": 460973.5, "taker_buy_quote": 110691.28399 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2374, "high": 0.2451, "low": 0.2345, "close": 0.2375, "volume": 798107.1, "close_time": 1763697599999, "quote_volume": 191460.63363, "trades": 9407, "taker_buy_base": 401365.4, "taker_buy_quote": 96171.55712 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2375, "high": 0.2394, "low": 0.2082, "close": 0.2234, "volume": 2537376.7, "close_time": 1763711999999, "quote_volume": 569524.54871, "trades": 18202, "taker_buy_base": 1308542.6, "taker_buy_quote": 293162.85822 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2233, "high": 0.2256, "low": 0.2143, "close": 0.2152, "volume": 1117305.3, "close_time": 1763726399999, "quote_volume": 245244.72675, "trades": 11525, "taker_buy_base": 575005.5, "taker_buy_quote": 126202.98555 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2154, "high": 0.2423, "low": 0.211, "close": 0.2366, "volume": 2414463.7, "close_time": 1763740799999, "quote_volume": 552294.53335, "trades": 20464, "taker_buy_base": 1353662.9, "taker_buy_quote": 309373.43308 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2366, "high": 0.2472, "low": 0.2341, "close": 0.2405, "volume": 3683715.6, "close_time": 1763755199999, "quote_volume": 890212.62888, "trades": 24172, "taker_buy_base": 1851764.3, "taker_buy_quote": 447494.51348 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2405, "high": 0.2474, "low": 0.2354, "close": 0.2471, "volume": 1319931.1, "close_time": 1763769599999, "quote_volume": 317805.46386, "trades": 8052, "taker_buy_base": 654927.8, "taker_buy_quote": 157692.62655 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2471, "high": 0.2579, "low": 0.2427, "close": 0.2505, "volume": 2545404.2, "close_time": 1763783999999, "quote_volume": 638549.24337, "trades": 19377, "taker_buy_base": 1208928.1, "taker_buy_quote": 303418.53355 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2504, "high": 0.2527, "low": 0.2371, "close": 0.2494, "volume": 2409569.8, "close_time": 1763798399999, "quote_volume": 591775.61875, "trades": 15377, "taker_buy_base": 1087749.5, "taker_buy_quote": 267415.09061 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2494, "high": 0.2536, "low": 0.239, "close": 0.2466, "volume": 2616323.2, "close_time": 1763812799999, "quote_volume": 646125.11259, "trades": 15356, "taker_buy_base": 1224008.2, "taker_buy_quote": 302325.95016 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2466, "high": 0.2774, "low": 0.238, "close": 0.2502, "volume": 7517748.7, "close_time": 1763827199999, "quote_volume": 1930327.05235, "trades": 35546, "taker_buy_base": 3820249.4, "taker_buy_quote": 982735.82018 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2501, "high": 0.2548, "low": 0.2445, "close": 0.2468, "volume": 1899633.8, "close_time": 1763841599999, "quote_volume": 474219.45166, "trades": 12075, "taker_buy_base": 852143.5, "taker_buy_quote": 212970.33728 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2469, "high": 0.2481, "low": 0.2423, "close": 0.2466, "volume": 861360.0, "close_time": 1763855999999, "quote_volume": 210791.80034, "trades": 5221, "taker_buy_base": 488712.5, "taker_buy_quote": 119515.08404 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2465, "high": 0.2487, "low": 0.2395, "close": 0.2403, "volume": 1637338.9, "close_time": 1763870399999, "quote_volume": 400758.0277, "trades": 11195, "taker_buy_base": 791856.6, "taker_buy_quote": 194171.35911 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2404, "high": 0.2432, "low": 0.2336, "close": 0.2359, "volume": 630422.3, "close_time": 1763884799999, "quote_volume": 149843.82797, "trades": 5398, "taker_buy_base": 266719.1, "taker_buy_quote": 63481.53889 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.236, "high": 0.2377, "low": 0.2315, "close": 0.2342, "volume": 889800.1, "close_time": 1763899199999, "quote_volume": 208850.04531, "trades": 6075, "taker_buy_base": 418165.2, "taker_buy_quote": 98205.87926 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2341, "high": 0.2366, "low": 0.2299, "close": 0.2301, "volume": 866553.0, "close_time": 1763913599999, "quote_volume": 201978.51944, "trades": 6551, "taker_buy_base": 389065.6, "taker_buy_quote": 90761.07833 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2303, "high": 0.2357, "low": 0.2299, "close": 0.2348, "volume": 490650.7, "close_time": 1763927999999, "quote_volume": 113767.07465, "trades": 3397, "taker_buy_base": 308381.6, "taker_buy_quote": 71557.19886 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2348, "high": 0.2373, "low": 0.2333, "close": 0.2369, "volume": 331171.9, "close_time": 1763942399999, "quote_volume": 77819.40886, "trades": 2062, "taker_buy_base": 153796.5, "taker_buy_quote": 36124.06456 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2368, "high": 0.2823, "low": 0.2366, "close": 0.2591, "volume": 10919802.4, "close_time": 1763956799999, "quote_volume": 2855618.80736, "trades": 59489, "taker_buy_base": 5456960.9, "taker_buy_quote": 1427863.38594 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2591, "high": 0.2632, "low": 0.2512, "close": 0.2584, "volume": 1278032.2, "close_time": 1763971199999, "quote_volume": 328899.36059, "trades": 3920, "taker_buy_base": 670974.5, "taker_buy_quote": 172928.1667 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2473, "close": 0.2486, "volume": 1079633.2, "close_time": 1763985599999, "quote_volume": 271477.2158, "trades": 3905, "taker_buy_base": 602379.0, "taker_buy_quote": 151457.71966 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2486, "high": 0.2521, "low": 0.2451, "close": 0.2504, "volume": 962133.6, "close_time": 1763999999999, "quote_volume": 239892.10821, "trades": 3879, "taker_buy_base": 394230.0, "taker_buy_quote": 98253.79897 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2505, "high": 0.2564, "low": 0.2502, "close": 0.253, "volume": 1195866.7, "close_time": 1764014399999, "quote_volume": 303341.63584, "trades": 3169, "taker_buy_base": 620903.8, "taker_buy_quote": 157420.50382 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2531, "high": 0.2543, "low": 0.2494, "close": 0.2514, "volume": 418214.7, "close_time": 1764028799999, "quote_volume": 105491.25066, "trades": 1348, "taker_buy_base": 244841.2, "taker_buy_quote": 61776.60139 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2512, "high": 0.2581, "low": 0.2429, "close": 0.2435, "volume": 1112757.6, "close_time": 1764043199999, "quote_volume": 275947.40002, "trades": 3322, "taker_buy_base": 540177.9, "taker_buy_quote": 134245.92673 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2434, "high": 0.2457, "low": 0.2411, "close": 0.2414, "volume": 457336.5, "close_time": 1764057599999, "quote_volume": 111185.88078, "trades": 1730, "taker_buy_base": 201933.5, "taker_buy_quote": 49065.55627 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2415, "high": 0.2443, "low": 0.2397, "close": 0.242, "volume": 887143.2, "close_time": 1764071999999, "quote_volume": 214616.11689, "trades": 2253, "taker_buy_base": 342487.2, "taker_buy_quote": 82927.89961 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.242, "high": 0.2444, "low": 0.2376, "close": 0.2422, "volume": 407196.2, "close_time": 1764086399999, "quote_volume": 98426.73844, "trades": 2181, "taker_buy_base": 185033.0, "taker_buy_quote": 44757.02928 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2424, "high": 0.2436, "low": 0.2376, "close": 0.2405, "volume": 370236.0, "close_time": 1764100799999, "quote_volume": 89259.31931, "trades": 1636, "taker_buy_base": 203024.1, "taker_buy_quote": 48892.0904 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2405, "high": 0.2518, "low": 0.2399, "close": 0.2476, "volume": 885244.3, "close_time": 1764115199999, "quote_volume": 217918.95472, "trades": 2127, "taker_buy_base": 575440.7, "taker_buy_quote": 141643.80195 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2475, "high": 0.2482, "low": 0.2403, "close": 0.2415, "volume": 1105829.9, "close_time": 1764129599999, "quote_volume": 269307.26914, "trades": 4023, "taker_buy_base": 557104.9, "taker_buy_quote": 135558.44256 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2412, "high": 0.2449, "low": 0.2395, "close": 0.2397, "volume": 1102775.5, "close_time": 1764143999999, "quote_volume": 267112.84439, "trades": 3638, "taker_buy_base": 409638.3, "taker_buy_quote": 99134.22064 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2397, "high": 0.2403, "low": 0.2351, "close": 0.2356, "volume": 508420.9, "close_time": 1764158399999, "quote_volume": 120456.97193, "trades": 2703, "taker_buy_base": 233703.3, "taker_buy_quote": 55415.84029 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2356, "high": 0.2395, "low": 0.2344, "close": 0.2354, "volume": 329721.5, "close_time": 1764172799999, "quote_volume": 78138.13897, "trades": 1291, "taker_buy_base": 150035.4, "taker_buy_quote": 35519.01574 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2356, "high": 0.2433, "low": 0.2355, "close": 0.2421, "volume": 360848.2, "close_time": 1764187199999, "quote_volume": 86786.69518, "trades": 1407, "taker_buy_base": 199576.6, "taker_buy_quote": 47992.21341 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.242, "high": 0.2442, "low": 0.2407, "close": 0.2434, "volume": 184844.4, "close_time": 1764201599999, "quote_volume": 44803.01474, "trades": 892, "taker_buy_base": 79411.4, "taker_buy_quote": 19257.45667 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2433, "high": 0.2436, "low": 0.2394, "close": 0.2404, "volume": 454231.0, "close_time": 1764215999999, "quote_volume": 109629.06741, "trades": 1307, "taker_buy_base": 189074.9, "taker_buy_quote": 45640.23652 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2405, "high": 0.2491, "low": 0.24, "close": 0.2459, "volume": 769659.6, "close_time": 1764230399999, "quote_volume": 189166.09061, "trades": 4703, "taker_buy_base": 368175.6, "taker_buy_quote": 90546.40287 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.246, "high": 0.256, "low": 0.2447, "close": 0.2529, "volume": 1289637.6, "close_time": 1764244799999, "quote_volume": 324018.39735, "trades": 7517, "taker_buy_base": 699021.1, "taker_buy_quote": 175661.92311 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2529, "high": 0.2578, "low": 0.2486, "close": 0.2554, "volume": 1334550.0, "close_time": 1764259199999, "quote_volume": 338400.79847, "trades": 8024, "taker_buy_base": 646410.2, "taker_buy_quote": 164105.20176 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2554, "high": 0.27, "low": 0.2537, "close": 0.2633, "volume": 2271875.4, "close_time": 1764273599999, "quote_volume": 598714.49538, "trades": 12598, "taker_buy_base": 1222858.9, "taker_buy_quote": 322164.4314 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2632, "high": 0.2636, "low": 0.254, "close": 0.2585, "volume": 1208527.8, "close_time": 1764287999999, "quote_volume": 312099.27909, "trades": 4840, "taker_buy_base": 660872.4, "taker_buy_quote": 170578.22273 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2584, "high": 0.2681, "low": 0.2483, "close": 0.25, "volume": 2650457.1, "close_time": 1764302399999, "quote_volume": 689380.46057, "trades": 15710, "taker_buy_base": 1303408.2, "taker_buy_quote": 339525.05321 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.25, "high": 0.2511, "low": 0.2456, "close": 0.2477, "volume": 683390.7, "close_time": 1764316799999, "quote_volume": 169634.79339, "trades": 3463, "taker_buy_base": 338904.8, "taker_buy_quote": 84160.90184 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2476, "high": 0.2531, "low": 0.2465, "close": 0.2494, "volume": 757276.3, "close_time": 1764331199999, "quote_volume": 189521.62385, "trades": 4284, "taker_buy_base": 466112.1, "taker_buy_quote": 116690.65012 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2494, "high": 0.2528, "low": 0.2483, "close": 0.2495, "volume": 950302.8, "close_time": 1764345599999, "quote_volume": 238220.85069, "trades": 4599, "taker_buy_base": 457044.0, "taker_buy_quote": 114597.41726 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2495, "high": 0.2497, "low": 0.2372, "close": 0.2421, "volume": 1379439.3, "close_time": 1764359999999, "quote_volume": 333951.37972, "trades": 5679, "taker_buy_base": 816579.7, "taker_buy_quote": 197522.2557 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2421, "high": 0.2427, "low": 0.2392, "close": 0.2402, "volume": 472918.9, "close_time": 1764374399999, "quote_volume": 114088.77062, "trades": 1923, "taker_buy_base": 191701.5, "taker_buy_quote": 46240.55296 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2402, "high": 0.2434, "low": 0.2377, "close": 0.2401, "volume": 861064.7, "close_time": 1764388799999, "quote_volume": 206780.13159, "trades": 4112, "taker_buy_base": 438547.5, "taker_buy_quote": 105351.19417 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.24, "high": 0.2403, "low": 0.2362, "close": 0.2369, "volume": 304864.1, "close_time": 1764403199999, "quote_volume": 72605.81632, "trades": 1360, "taker_buy_base": 116727.2, "taker_buy_quote": 27849.54379 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2369, "high": 0.2451, "low": 0.2365, "close": 0.2433, "volume": 676024.7, "close_time": 1764417599999, "quote_volume": 162655.81016, "trades": 2557, "taker_buy_base": 356807.9, "taker_buy_quote": 85911.80492 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2433, "high": 0.2443, "low": 0.2391, "close": 0.2417, "volume": 649241.0, "close_time": 1764431999999, "quote_volume": 156665.26313, "trades": 2653, "taker_buy_base": 330855.4, "taker_buy_quote": 79882.30712 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2417, "high": 0.2422, "low": 0.2361, "close": 0.2377, "volume": 393837.5, "close_time": 1764446399999, "quote_volume": 93918.47803, "trades": 2606, "taker_buy_base": 165521.8, "taker_buy_quote": 39402.04407 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2377, "high": 0.2384, "low": 0.2359, "close": 0.2359, "volume": 306339.8, "close_time": 1764460799999, "quote_volume": 72680.18047, "trades": 1912, "taker_buy_base": 149297.9, "taker_buy_quote": 35444.86403 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.236, "high": 0.2363, "low": 0.2308, "close": 0.2329, "volume": 610545.3, "close_time": 1764475199999, "quote_volume": 142766.53494, "trades": 2651, "taker_buy_base": 249413.1, "taker_buy_quote": 58340.65888 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2329, "high": 0.2338, "low": 0.2296, "close": 0.2333, "volume": 455537.7, "close_time": 1764489599999, "quote_volume": 105616.4646, "trades": 2135, "taker_buy_base": 217848.4, "taker_buy_quote": 50525.33383 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2333, "high": 0.2346, "low": 0.2312, "close": 0.2329, "volume": 438697.3, "close_time": 1764503999999, "quote_volume": 102454.71236, "trades": 2227, "taker_buy_base": 177880.8, "taker_buy_quote": 41551.89086 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2328, "high": 0.2373, "low": 0.232, "close": 0.2335, "volume": 379224.6, "close_time": 1764518399999, "quote_volume": 88998.06004, "trades": 2385, "taker_buy_base": 192352.1, "taker_buy_quote": 45171.46404 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2334, "high": 0.2364, "low": 0.2332, "close": 0.2341, "volume": 171342.0, "close_time": 1764532799999, "quote_volume": 40262.87749, "trades": 1568, "taker_buy_base": 97604.8, "taker_buy_quote": 22944.47502 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2341, "high": 0.2359, "low": 0.232, "close": 0.2322, "volume": 434630.2, "close_time": 1764547199999, "quote_volume": 101823.95238, "trades": 1898, "taker_buy_base": 242777.0, "taker_buy_quote": 56850.48231 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2322, "high": 0.2327, "low": 0.211, "close": 0.2116, "volume": 2543548.8, "close_time": 1764561599999, "quote_volume": 560110.56184, "trades": 11285, "taker_buy_base": 1183417.2, "taker_buy_quote": 260541.99238 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2116, "high": 0.2133, "low": 0.2089, "close": 0.2128, "volume": 682549.8, "close_time": 1764575999999, "quote_volume": 144228.66618, "trades": 2723, "taker_buy_base": 328426.0, "taker_buy_quote": 69391.68519 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2127, "high": 0.2142, "low": 0.2096, "close": 0.2101, "volume": 362001.9, "close_time": 1764590399999, "quote_volume": 76706.24455, "trades": 1788, "taker_buy_base": 188446.6, "taker_buy_quote": 39940.58477 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2102, "high": 0.2164, "low": 0.2076, "close": 0.2144, "volume": 714613.1, "close_time": 1764604799999, "quote_volume": 151104.9327, "trades": 4292, "taker_buy_base": 314058.2, "taker_buy_quote": 66431.81323 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2145, "high": 0.2166, "low": 0.2105, "close": 0.2125, "volume": 251791.6, "close_time": 1764619199999, "quote_volume": 53728.73724, "trades": 1943, "taker_buy_base": 106034.0, "taker_buy_quote": 22684.99511 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2125, "high": 0.2191, "low": 0.2125, "close": 0.2162, "volume": 305117.0, "close_time": 1764633599999, "quote_volume": 66135.37307, "trades": 1971, "taker_buy_base": 144752.2, "taker_buy_quote": 31352.84459 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2161, "high": 0.2171, "low": 0.2106, "close": 0.2125, "volume": 327021.1, "close_time": 1764647999999, "quote_volume": 69907.31115, "trades": 2009, "taker_buy_base": 142247.3, "taker_buy_quote": 30405.46382 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2126, "high": 0.2131, "low": 0.2095, "close": 0.2124, "volume": 185335.3, "close_time": 1764662399999, "quote_volume": 39196.89142, "trades": 1214, "taker_buy_base": 100302.3, "taker_buy_quote": 21198.60303 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2124, "high": 0.2132, "low": 0.2097, "close": 0.2124, "volume": 455119.0, "close_time": 1764676799999, "quote_volume": 96333.77508, "trades": 1795, "taker_buy_base": 98673.0, "taker_buy_quote": 20883.24628 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2124, "high": 0.2275, "low": 0.2115, "close": 0.2257, "volume": 1049438.0, "close_time": 1764691199999, "quote_volume": 231006.94718, "trades": 5639, "taker_buy_base": 587064.0, "taker_buy_quote": 129276.62236 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2257, "high": 0.2266, "low": 0.2227, "close": 0.2243, "volume": 759645.2, "close_time": 1764705599999, "quote_volume": 170708.18013, "trades": 4295, "taker_buy_base": 414698.6, "taker_buy_quote": 93224.46056 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2242, "high": 0.2245, "low": 0.2202, "close": 0.2234, "volume": 245075.1, "close_time": 1764719999999, "quote_volume": 54537.22732, "trades": 2203, "taker_buy_base": 144229.8, "taker_buy_quote": 32084.02789 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2235, "high": 0.2287, "low": 0.2216, "close": 0.2263, "volume": 610626.3, "close_time": 1764734399999, "quote_volume": 137552.31138, "trades": 3593, "taker_buy_base": 357263.5, "taker_buy_quote": 80521.96353 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.226, "high": 0.2286, "low": 0.2251, "close": 0.2275, "volume": 303890.2, "close_time": 1764748799999, "quote_volume": 68988.29218, "trades": 2000, "taker_buy_base": 168717.7, "taker_buy_quote": 38299.52426 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2275, "high": 0.2295, "low": 0.2254, "close": 0.2266, "volume": 375456.2, "close_time": 1764763199999, "quote_volume": 85377.45426, "trades": 2461, "taker_buy_base": 211522.8, "taker_buy_quote": 48128.53224 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2266, "high": 0.2296, "low": 0.2218, "close": 0.2292, "volume": 910694.2, "close_time": 1764777599999, "quote_volume": 206170.29994, "trades": 5260, "taker_buy_base": 533611.9, "taker_buy_quote": 120748.41102 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2292, "high": 0.2398, "low": 0.2291, "close": 0.2351, "volume": 1866504.6, "close_time": 1764791999999, "quote_volume": 438835.28404, "trades": 7553, "taker_buy_base": 943668.7, "taker_buy_quote": 221546.74 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2352, "high": 0.2373, "low": 0.2324, "close": 0.2336, "volume": 695930.4, "close_time": 1764806399999, "quote_volume": 163013.5293, "trades": 3682, "taker_buy_base": 368924.7, "taker_buy_quote": 86422.20975 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2335, "high": 0.2351, "low": 0.2307, "close": 0.232, "volume": 399616.2, "close_time": 1764820799999, "quote_volume": 93056.13395, "trades": 2711, "taker_buy_base": 164955.4, "taker_buy_quote": 38424.7716 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2319, "high": 0.2319, "low": 0.2257, "close": 0.2295, "volume": 799348.8, "close_time": 1764835199999, "quote_volume": 182649.48136, "trades": 3317, "taker_buy_base": 388619.3, "taker_buy_quote": 88751.26845 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2295, "high": 0.2309, "low": 0.2279, "close": 0.2285, "volume": 359736.1, "close_time": 1764849599999, "quote_volume": 82627.90568, "trades": 1766, "taker_buy_base": 97029.9, "taker_buy_quote": 22285.56052 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2285, "high": 0.2308, "low": 0.2251, "close": 0.2293, "volume": 441773.2, "close_time": 1764863999999, "quote_volume": 100555.84745, "trades": 3321, "taker_buy_base": 242088.9, "taker_buy_quote": 55179.73264 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2294, "high": 0.2296, "low": 0.2199, "close": 0.2242, "volume": 414837.3, "close_time": 1764878399999, "quote_volume": 93128.94293, "trades": 3991, "taker_buy_base": 157239.0, "taker_buy_quote": 35265.4443 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2243, "high": 0.2255, "low": 0.2231, "close": 0.225, "volume": 222571.0, "close_time": 1764892799999, "quote_volume": 49913.47797, "trades": 2066, "taker_buy_base": 117257.9, "taker_buy_quote": 26296.07376 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.225, "high": 0.2264, "low": 0.224, "close": 0.2242, "volume": 393073.4, "close_time": 1764907199999, "quote_volume": 88494.72257, "trades": 2611, "taker_buy_base": 192995.6, "taker_buy_quote": 43451.42867 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2242, "high": 0.2266, "low": 0.2214, "close": 0.2258, "volume": 312417.0, "close_time": 1764921599999, "quote_volume": 69892.04565, "trades": 1874, "taker_buy_base": 141433.8, "taker_buy_quote": 31682.45015 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2257, "high": 0.2263, "low": 0.221, "close": 0.224, "volume": 659996.4, "close_time": 1764935999999, "quote_volume": 147417.04164, "trades": 4630, "taker_buy_base": 418421.0, "taker_buy_quote": 93401.33351 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2239, "high": 0.2275, "low": 0.2223, "close": 0.224, "volume": 332049.3, "close_time": 1764950399999, "quote_volume": 74718.864, "trades": 3080, "taker_buy_base": 180394.9, "taker_buy_quote": 40612.1486 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.224, "high": 0.2243, "low": 0.2151, "close": 0.2186, "volume": 514074.2, "close_time": 1764964799999, "quote_volume": 112446.88122, "trades": 3958, "taker_buy_base": 229463.6, "taker_buy_quote": 50155.41957 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2185, "high": 0.2201, "low": 0.216, "close": 0.2194, "volume": 194654.3, "close_time": 1764979199999, "quote_volume": 42439.17935, "trades": 1323, "taker_buy_base": 104831.4, "taker_buy_quote": 22825.55716 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2192, "high": 0.2206, "low": 0.2175, "close": 0.2197, "volume": 231726.9, "close_time": 1764993599999, "quote_volume": 50793.06129, "trades": 1707, "taker_buy_base": 109678.3, "taker_buy_quote": 24038.51752 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2196, "high": 0.2198, "low": 0.2155, "close": 0.2163, "volume": 156975.6, "close_time": 1765007999999, "quote_volume": 34092.63258, "trades": 1542, "taker_buy_base": 64469.8, "taker_buy_quote": 14002.34702 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2163, "high": 0.218, "low": 0.2153, "close": 0.2178, "volume": 282137.7, "close_time": 1765022399999, "quote_volume": 61138.12254, "trades": 1676, "taker_buy_base": 117873.4, "taker_buy_quote": 25558.7029 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2177, "high": 0.2207, "low": 0.2172, "close": 0.2185, "volume": 325802.3, "close_time": 1765036799999, "quote_volume": 71212.43437, "trades": 2478, "taker_buy_base": 212053.8, "taker_buy_quote": 46338.99898 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2185, "high": 0.2235, "low": 0.2185, "close": 0.221, "volume": 246126.7, "close_time": 1765051199999, "quote_volume": 54544.7024, "trades": 1733, "taker_buy_base": 138386.1, "taker_buy_quote": 30656.26515 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2211, "high": 0.2242, "low": 0.2186, "close": 0.2199, "volume": 383202.9, "close_time": 1765065599999, "quote_volume": 84787.89781, "trades": 2178, "taker_buy_base": 190748.9, "taker_buy_quote": 42303.28917 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.22, "high": 0.2205, "low": 0.2172, "close": 0.2192, "volume": 299606.4, "close_time": 1765079999999, "quote_volume": 65679.31407, "trades": 1978, "taker_buy_base": 148239.2, "taker_buy_quote": 32514.23005 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2192, "high": 0.2206, "low": 0.2164, "close": 0.2168, "volume": 471860.4, "close_time": 1765094399999, "quote_volume": 103354.18316, "trades": 2034, "taker_buy_base": 196138.9, "taker_buy_quote": 42967.51796 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2168, "high": 0.2185, "low": 0.2156, "close": 0.2165, "volume": 250903.4, "close_time": 1765108799999, "quote_volume": 54413.63452, "trades": 2283, "taker_buy_base": 126598.2, "taker_buy_quote": 27460.24956 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2165, "high": 0.2168, "low": 0.2073, "close": 0.2162, "volume": 702470.0, "close_time": 1765123199999, "quote_volume": 149102.95567, "trades": 5302, "taker_buy_base": 356490.2, "taker_buy_quote": 75671.81093 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2161, "high": 0.2208, "low": 0.2131, "close": 0.2194, "volume": 277758.1, "close_time": 1765137599999, "quote_volume": 60574.37053, "trades": 2863, "taker_buy_base": 129745.1, "taker_buy_quote": 28317.39845 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2194, "high": 0.2202, "low": 0.2101, "close": 0.2147, "volume": 286895.3, "close_time": 1765151999999, "quote_volume": 61533.33109, "trades": 2705, "taker_buy_base": 113924.4, "taker_buy_quote": 24403.97322 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2148, "high": 0.2184, "low": 0.2124, "close": 0.2178, "volume": 304491.1, "close_time": 1765166399999, "quote_volume": 65553.78879, "trades": 2269, "taker_buy_base": 144796.0, "taker_buy_quote": 31230.51539 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2178, "high": 0.2201, "low": 0.2165, "close": 0.2181, "volume": 311689.4, "close_time": 1765180799999, "quote_volume": 67918.83686, "trades": 1318, "taker_buy_base": 158400.0, "taker_buy_quote": 34513.57507 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2182, "high": 0.2224, "low": 0.2168, "close": 0.2178, "volume": 413393.2, "close_time": 1765195199999, "quote_volume": 90682.50304, "trades": 1620, "taker_buy_base": 210365.4, "taker_buy_quote": 46173.15198 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2178, "high": 0.2193, "low": 0.2137, "close": 0.2154, "volume": 314219.8, "close_time": 1765209599999, "quote_volume": 68173.13932, "trades": 2303, "taker_buy_base": 154063.6, "taker_buy_quote": 33419.1687 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2152, "high": 0.2179, "low": 0.2112, "close": 0.2133, "volume": 356942.4, "close_time": 1765223999999, "quote_volume": 76520.1156, "trades": 2380, "taker_buy_base": 170038.6, "taker_buy_quote": 36507.16319 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2134, "high": 0.2162, "low": 0.2134, "close": 0.215, "volume": 221141.1, "close_time": 1765238399999, "quote_volume": 47509.30068, "trades": 1122, "taker_buy_base": 95154.0, "taker_buy_quote": 20431.428 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.215, "high": 0.2157, "low": 0.2094, "close": 0.2123, "volume": 501616.8, "close_time": 1765252799999, "quote_volume": 106119.30866, "trades": 1798, "taker_buy_base": 194960.6, "taker_buy_quote": 41226.82414 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2123, "high": 0.213, "low": 0.2088, "close": 0.2122, "volume": 300145.9, "close_time": 1765267199999, "quote_volume": 63330.3328, "trades": 1445, "taker_buy_base": 191638.0, "taker_buy_quote": 40419.38443 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2122, "high": 0.2131, "low": 0.2108, "close": 0.212, "volume": 250911.3, "close_time": 1765281599999, "quote_volume": 53207.58834, "trades": 1768, "taker_buy_base": 123822.3, "taker_buy_quote": 26266.90275 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.212, "high": 0.2206, "low": 0.2118, "close": 0.2205, "volume": 601007.1, "close_time": 1765295999999, "quote_volume": 129278.2251, "trades": 3205, "taker_buy_base": 334993.3, "taker_buy_quote": 72027.56642 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2203, "high": 0.2243, "low": 0.22, "close": 0.2229, "volume": 732209.9, "close_time": 1765310399999, "quote_volume": 162871.0886, "trades": 2899, "taker_buy_base": 354628.4, "taker_buy_quote": 78868.79322 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.223, "high": 0.2262, "low": 0.2185, "close": 0.2244, "volume": 487636.0, "close_time": 1765324799999, "quote_volume": 108796.04169, "trades": 1938, "taker_buy_base": 264321.2, "taker_buy_quote": 59001.36231 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2243, "high": 0.225, "low": 0.2186, "close": 0.2197, "volume": 275796.9, "close_time": 1765339199999, "quote_volume": 60898.61217, "trades": 895, "taker_buy_base": 122121.1, "taker_buy_quote": 26900.85638 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2197, "high": 0.2218, "low": 0.2191, "close": 0.2214, "volume": 410642.4, "close_time": 1765353599999, "quote_volume": 90687.85042, "trades": 934, "taker_buy_base": 262656.6, "taker_buy_quote": 58056.5259 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2213, "high": 0.2229, "low": 0.2142, "close": 0.2146, "volume": 1298679.2, "close_time": 1765367999999, "quote_volume": 281623.75804, "trades": 2535, "taker_buy_base": 601800.4, "taker_buy_quote": 130561.20134 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2147, "high": 0.2164, "low": 0.2139, "close": 0.215, "volume": 285137.4, "close_time": 1765382399999, "quote_volume": 61302.61009, "trades": 1497, "taker_buy_base": 183278.1, "taker_buy_quote": 39404.86101 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2151, "high": 0.2205, "low": 0.2144, "close": 0.2188, "volume": 679434.9, "close_time": 1765396799999, "quote_volume": 147825.9995, "trades": 3668, "taker_buy_base": 380844.4, "taker_buy_quote": 82881.65471 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2188, "high": 0.2224, "low": 0.2105, "close": 0.2124, "volume": 861436.2, "close_time": 1765411199999, "quote_volume": 185948.05173, "trades": 4084, "taker_buy_base": 438888.7, "taker_buy_quote": 94815.1313 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2124, "high": 0.2126, "low": 0.2011, "close": 0.2024, "volume": 701858.8, "close_time": 1765425599999, "quote_volume": 144337.74317, "trades": 2344, "taker_buy_base": 299334.5, "taker_buy_quote": 61443.27766 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2022, "high": 0.2047, "low": 0.2008, "close": 0.203, "volume": 589836.9, "close_time": 1765439999999, "quote_volume": 119614.63099, "trades": 1471, "taker_buy_base": 323220.5, "taker_buy_quote": 65564.65526 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.203, "high": 0.2047, "low": 0.2014, "close": 0.2037, "volume": 367469.6, "close_time": 1765454399999, "quote_volume": 74641.65969, "trades": 848, "taker_buy_base": 158394.1, "taker_buy_quote": 32178.92469 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2037, "high": 0.2045, "low": 0.2011, "close": 0.2021, "volume": 441007.3, "close_time": 1765468799999, "quote_volume": 89558.63987, "trades": 1316, "taker_buy_base": 201965.7, "taker_buy_quote": 41028.38101 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2019, "high": 0.2062, "low": 0.2005, "close": 0.2035, "volume": 406844.0, "close_time": 1765483199999, "quote_volume": 82759.44146, "trades": 1343, "taker_buy_base": 192152.8, "taker_buy_quote": 39115.54226 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2037, "high": 0.2094, "low": 0.2031, "close": 0.2075, "volume": 241415.1, "close_time": 1765497599999, "quote_volume": 49956.02772, "trades": 802, "taker_buy_base": 151980.3, "taker_buy_quote": 31488.00028 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2078, "high": 0.2079, "low": 0.2034, "close": 0.2064, "volume": 335069.6, "close_time": 1765511999999, "quote_volume": 68948.49129, "trades": 972, "taker_buy_base": 169485.6, "taker_buy_quote": 34881.83523 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2064, "high": 0.2071, "low": 0.2045, "close": 0.2058, "volume": 227299.7, "close_time": 1765526399999, "quote_volume": 46757.07629, "trades": 759, "taker_buy_base": 131957.9, "taker_buy_quote": 27151.22518 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2058, "high": 0.2096, "low": 0.2055, "close": 0.2073, "volume": 324453.2, "close_time": 1765540799999, "quote_volume": 67372.56747, "trades": 1114, "taker_buy_base": 139104.0, "taker_buy_quote": 28938.47218 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2074, "high": 0.2088, "low": 0.1969, "close": 0.1983, "volume": 913992.9, "close_time": 1765555199999, "quote_volume": 186566.36979, "trades": 1908, "taker_buy_base": 418487.5, "taker_buy_quote": 85410.77565 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1984, "high": 0.2005, "low": 0.196, "close": 0.1986, "volume": 695594.5, "close_time": 1765569599999, "quote_volume": 137660.24105, "trades": 1315, "taker_buy_base": 365820.3, "taker_buy_quote": 72464.69546 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.199, "high": 0.2027, "low": 0.1988, "close": 0.2006, "volume": 245427.7, "close_time": 1765583999999, "quote_volume": 49260.29226, "trades": 859, "taker_buy_base": 142561.6, "taker_buy_quote": 28652.47293 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2008, "high": 0.2014, "low": 0.1996, "close": 0.2007, "volume": 359502.1, "close_time": 1765598399999, "quote_volume": 72118.49679, "trades": 541, "taker_buy_base": 227365.7, "taker_buy_quote": 45610.02979 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2007, "high": 0.2074, "low": 0.1989, "close": 0.2037, "volume": 751149.3, "close_time": 1765612799999, "quote_volume": 151893.60378, "trades": 1161, "taker_buy_base": 472734.4, "taker_buy_quote": 95359.47483 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2038, "high": 0.2052, "low": 0.2022, "close": 0.2033, "volume": 447806.2, "close_time": 1765627199999, "quote_volume": 91274.79164, "trades": 886, "taker_buy_base": 309602.7, "taker_buy_quote": 63102.70215 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2033, "high": 0.2043, "low": 0.2024, "close": 0.203, "volume": 302796.7, "close_time": 1765641599999, "quote_volume": 61560.05314, "trades": 945, "taker_buy_base": 125835.1, "taker_buy_quote": 25598.43433 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2032, "high": 0.204, "low": 0.2023, "close": 0.2036, "volume": 195983.5, "close_time": 1765655999999, "quote_volume": 39805.21941, "trades": 1433, "taker_buy_base": 110795.7, "taker_buy_quote": 22520.96801 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2038, "high": 0.2047, "low": 0.2018, "close": 0.204, "volume": 240524.3, "close_time": 1765670399999, "quote_volume": 48945.02046, "trades": 1628, "taker_buy_base": 185585.9, "taker_buy_quote": 37778.90922 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2039, "high": 0.2054, "low": 0.2036, "close": 0.2046, "volume": 258225.6, "close_time": 1765684799999, "quote_volume": 52826.27201, "trades": 1438, "taker_buy_base": 159994.6, "taker_buy_quote": 32731.43634 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2044, "high": 0.2046, "low": 0.2001, "close": 0.201, "volume": 290125.6, "close_time": 1765699199999, "quote_volume": 58581.47137, "trades": 891, "taker_buy_base": 178750.6, "taker_buy_quote": 36066.84151 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2013, "high": 0.2019, "low": 0.1971, "close": 0.1989, "volume": 347573.8, "close_time": 1765713599999, "quote_volume": 69448.60878, "trades": 615, "taker_buy_base": 171893.5, "taker_buy_quote": 34325.60976 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.199, "high": 0.2006, "low": 0.1954, "close": 0.1965, "volume": 394640.4, "close_time": 1765727999999, "quote_volume": 78066.87163, "trades": 830, "taker_buy_base": 146976.7, "taker_buy_quote": 29044.36163 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1966, "high": 0.1976, "low": 0.1934, "close": 0.1942, "volume": 228679.6, "close_time": 1765742399999, "quote_volume": 44576.23392, "trades": 455, "taker_buy_base": 93351.3, "taker_buy_quote": 18185.21264 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1941, "high": 0.1953, "low": 0.1894, "close": 0.1913, "volume": 320024.1, "close_time": 1765756799999, "quote_volume": 61528.09678, "trades": 591, "taker_buy_base": 157366.0, "taker_buy_quote": 30275.75827 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1917, "high": 0.1963, "low": 0.1908, "close": 0.1928, "volume": 326355.1, "close_time": 1765771199999, "quote_volume": 63002.8884, "trades": 661, "taker_buy_base": 173209.8, "taker_buy_quote": 33448.97942 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1928, "high": 0.1956, "low": 0.1928, "close": 0.1933, "volume": 103320.8, "close_time": 1765785599999, "quote_volume": 20072.44265, "trades": 221, "taker_buy_base": 51489.7, "taker_buy_quote": 10005.62341 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1936, "high": 0.1949, "low": 0.1925, "close": 0.193, "volume": 362089.7, "close_time": 1765799999999, "quote_volume": 70015.29076, "trades": 460, "taker_buy_base": 140149.1, "taker_buy_quote": 27121.75956 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1928, "high": 0.1933, "low": 0.1833, "close": 0.1848, "volume": 1184399.1, "close_time": 1765814399999, "quote_volume": 222687.67851, "trades": 1647, "taker_buy_base": 566173.2, "taker_buy_quote": 106161.51514 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1753, "close": 0.1785, "volume": 616835.1, "close_time": 1765828799999, "quote_volume": 111310.10912, "trades": 1195, "taker_buy_base": 270353.4, "taker_buy_quote": 48868.29463 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1784, "high": 0.1814, "low": 0.1768, "close": 0.1809, "volume": 268186.1, "close_time": 1765843199999, "quote_volume": 48074.60435, "trades": 722, "taker_buy_base": 171957.5, "taker_buy_quote": 30816.61354 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1809, "high": 0.1811, "low": 0.1765, "close": 0.1797, "volume": 231927.9, "close_time": 1765857599999, "quote_volume": 41355.24382, "trades": 485, "taker_buy_base": 90266.4, "taker_buy_quote": 16100.04131 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1797, "high": 0.1822, "low": 0.1771, "close": 0.1785, "volume": 301675.8, "close_time": 1765871999999, "quote_volume": 54137.45283, "trades": 631, "taker_buy_base": 129832.0, "taker_buy_quote": 23336.80456 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1785, "high": 0.1829, "low": 0.1785, "close": 0.1824, "volume": 249359.5, "close_time": 1765886399999, "quote_volume": 44872.63945, "trades": 451, "taker_buy_base": 139912.0, "taker_buy_quote": 25177.29577 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1826, "high": 0.1834, "low": 0.1788, "close": 0.183, "volume": 652094.7, "close_time": 1765900799999, "quote_volume": 118442.46587, "trades": 851, "taker_buy_base": 338122.8, "taker_buy_quote": 61427.54599 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1831, "high": 0.1833, "low": 0.1793, "close": 0.1814, "volume": 253438.8, "close_time": 1765915199999, "quote_volume": 46016.10735, "trades": 1056, "taker_buy_base": 135421.2, "taker_buy_quote": 24582.8092 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1814, "high": 0.1838, "low": 0.1811, "close": 0.1838, "volume": 132068.8, "close_time": 1765929599999, "quote_volume": 24164.19285, "trades": 543, "taker_buy_base": 74270.6, "taker_buy_quote": 13589.46513 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1837, "high": 0.1882, "low": 0.1809, "close": 0.1881, "volume": 415425.5, "close_time": 1765943999999, "quote_volume": 76828.53603, "trades": 1200, "taker_buy_base": 259761.6, "taker_buy_quote": 48160.9727 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1882, "high": 0.1993, "low": 0.1861, "close": 0.1868, "volume": 3859240.3, "close_time": 1765958399999, "quote_volume": 739976.59316, "trades": 8168, "taker_buy_base": 1955979.3, "taker_buy_quote": 375283.36779 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1867, "high": 0.1867, "low": 0.1804, "close": 0.1833, "volume": 990119.4, "close_time": 1765972799999, "quote_volume": 181554.21756, "trades": 3345, "taker_buy_base": 344353.9, "taker_buy_quote": 63248.54523 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1833, "high": 0.1856, "low": 0.1772, "close": 0.1795, "volume": 1404267.7, "close_time": 1765987199999, "quote_volume": 254449.5676, "trades": 4169, "taker_buy_base": 636128.9, "taker_buy_quote": 115103.89425 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1794, "high": 0.1807, "low": 0.1705, "close": 0.1731, "volume": 1002233.2, "close_time": 1766001599999, "quote_volume": 175615.58722, "trades": 4104, "taker_buy_base": 475551.9, "taker_buy_quote": 83491.23276 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.173, "high": 0.1747, "low": 0.1712, "close": 0.1721, "volume": 356748.0, "close_time": 1766015999999, "quote_volume": 61669.36645, "trades": 943, "taker_buy_base": 188505.2, "taker_buy_quote": 32597.90168 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1672, "close": 0.1675, "volume": 422244.2, "close_time": 1766030399999, "quote_volume": 71538.74444, "trades": 1304, "taker_buy_base": 233877.9, "taker_buy_quote": 39588.91774 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1675, "high": 0.1686, "low": 0.1638, "close": 0.1653, "volume": 661003.0, "close_time": 1766044799999, "quote_volume": 109297.42205, "trades": 2323, "taker_buy_base": 225834.8, "taker_buy_quote": 37337.44858 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1652, "high": 0.1674, "low": 0.1642, "close": 0.1651, "volume": 485147.8, "close_time": 1766059199999, "quote_volume": 80338.30441, "trades": 1360, "taker_buy_base": 188400.5, "taker_buy_quote": 31215.4183 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1652, "high": 0.1727, "low": 0.1645, "close": 0.1708, "volume": 866039.3, "close_time": 1766073599999, "quote_volume": 145721.85758, "trades": 3123, "taker_buy_base": 437556.1, "taker_buy_quote": 73651.88273 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1556, "close": 0.1561, "volume": 775975.3, "close_time": 1766087999999, "quote_volume": 125579.71802, "trades": 4130, "taker_buy_base": 329547.3, "taker_buy_quote": 53184.12369 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1561, "high": 0.1609, "low": 0.1561, "close": 0.1602, "volume": 480398.2, "close_time": 1766102399999, "quote_volume": 76488.70822, "trades": 1587, "taker_buy_base": 316845.4, "taker_buy_quote": 50479.80955 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1602, "high": 0.1684, "low": 0.1595, "close": 0.1671, "volume": 657391.2, "close_time": 1766116799999, "quote_volume": 107513.94399, "trades": 2493, "taker_buy_base": 393219.2, "taker_buy_quote": 64329.14271 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1672, "high": 0.172, "low": 0.1669, "close": 0.1697, "volume": 303414.8, "close_time": 1766131199999, "quote_volume": 51276.77823, "trades": 1526, "taker_buy_base": 156444.1, "taker_buy_quote": 26414.89374 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1693, "close": 0.1701, "volume": 404535.3, "close_time": 1766145599999, "quote_volume": 68825.95065, "trades": 1470, "taker_buy_base": 190241.9, "taker_buy_quote": 32365.69545 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1702, "high": 0.174, "low": 0.1697, "close": 0.1708, "volume": 801394.5, "close_time": 1766159999999, "quote_volume": 137270.2557, "trades": 3005, "taker_buy_base": 349749.4, "taker_buy_quote": 59993.65083 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1707, "high": 0.1725, "low": 0.1659, "close": 0.1718, "volume": 1317908.4, "close_time": 1766174399999, "quote_volume": 223371.84197, "trades": 4396, "taker_buy_base": 528717.8, "taker_buy_quote": 89646.13788 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1692, "close": 0.1705, "volume": 275967.2, "close_time": 1766188799999, "quote_volume": 47110.78945, "trades": 1160, "taker_buy_base": 173084.3, "taker_buy_quote": 29533.29452 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1703, "high": 0.1797, "low": 0.17, "close": 0.1726, "volume": 4210697.7, "close_time": 1766203199999, "quote_volume": 741276.9502, "trades": 12146, "taker_buy_base": 2327932.4, "taker_buy_quote": 409944.48999 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1727, "high": 0.1751, "low": 0.1716, "close": 0.1738, "volume": 1052505.2, "close_time": 1766217599999, "quote_volume": 182238.50624, "trades": 2572, "taker_buy_base": 421761.5, "taker_buy_quote": 73082.9992 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1736, "high": 0.1777, "low": 0.1732, "close": 0.1757, "volume": 618358.0, "close_time": 1766231999999, "quote_volume": 108047.05527, "trades": 1845, "taker_buy_base": 228947.3, "taker_buy_quote": 39999.1065 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1758, "high": 0.1827, "low": 0.1739, "close": 0.174, "volume": 1766025.7, "close_time": 1766246399999, "quote_volume": 313343.67666, "trades": 5325, "taker_buy_base": 901237.5, "taker_buy_quote": 160257.98439 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1742, "high": 0.1779, "low": 0.1739, "close": 0.177, "volume": 488530.6, "close_time": 1766260799999, "quote_volume": 85652.53063, "trades": 1624, "taker_buy_base": 302220.8, "taker_buy_quote": 52972.67407 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.177, "high": 0.1783, "low": 0.1765, "close": 0.1774, "volume": 168561.5, "close_time": 1766275199999, "quote_volume": 29867.89945, "trades": 714, "taker_buy_base": 66670.3, "taker_buy_quote": 11830.04041 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1774, "high": 0.1809, "low": 0.1722, "close": 0.1735, "volume": 718104.3, "close_time": 1766289599999, "quote_volume": 125865.39134, "trades": 2112, "taker_buy_base": 284618.5, "taker_buy_quote": 49976.32377 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1734, "high": 0.1771, "low": 0.1732, "close": 0.1763, "volume": 333794.2, "close_time": 1766303999999, "quote_volume": 58466.19218, "trades": 1400, "taker_buy_base": 147404.1, "taker_buy_quote": 25831.85082 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1763, "high": 0.1986, "low": 0.1754, "close": 0.1978, "volume": 5031754.2, "close_time": 1766318399999, "quote_volume": 948932.71517, "trades": 16196, "taker_buy_base": 2745177.9, "taker_buy_quote": 517305.16935 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1978, "high": 0.2328, "low": 0.1856, "close": 0.1888, "volume": 32714142.3, "close_time": 1766332799999, "quote_volume": 6733135.73708, "trades": 103212, "taker_buy_base": 16145571.8, "taker_buy_quote": 3324598.44407 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1886, "high": 0.1889, "low": 0.1768, "close": 0.1796, "volume": 4349654.9, "close_time": 1766347199999, "quote_volume": 793721.4788, "trades": 9883, "taker_buy_base": 2050847.3, "taker_buy_quote": 375045.41242 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1796, "high": 0.1796, "low": 0.1731, "close": 0.1766, "volume": 1822936.3, "close_time": 1766361599999, "quote_volume": 321103.97154, "trades": 4079, "taker_buy_base": 889194.5, "taker_buy_quote": 156675.43808 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1766, "high": 0.1801, "low": 0.1731, "close": 0.1747, "volume": 4167095.3, "close_time": 1766375999999, "quote_volume": 737083.59991, "trades": 7855, "taker_buy_base": 2086388.9, "taker_buy_quote": 369038.94977 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1748, "high": 0.1776, "low": 0.1743, "close": 0.177, "volume": 1052854.7, "close_time": 1766390399999, "quote_volume": 185639.26984, "trades": 2605, "taker_buy_base": 483423.0, "taker_buy_quote": 85274.97788 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1769, "high": 0.1777, "low": 0.1711, "close": 0.1736, "volume": 1433942.4, "close_time": 1766404799999, "quote_volume": 248991.8164, "trades": 3692, "taker_buy_base": 558003.9, "taker_buy_quote": 96713.2266 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1735, "high": 0.1755, "low": 0.1711, "close": 0.1718, "volume": 2002259.0, "close_time": 1766419199999, "quote_volume": 346292.39125, "trades": 6370, "taker_buy_base": 878163.6, "taker_buy_quote": 151934.51779 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1718, "high": 0.173, "low": 0.1668, "close": 0.1675, "volume": 1676009.6, "close_time": 1766433599999, "quote_volume": 284910.09117, "trades": 3060, "taker_buy_base": 827520.5, "taker_buy_quote": 140774.20031 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1674, "high": 0.1692, "low": 0.1664, "close": 0.1684, "volume": 913019.6, "close_time": 1766447999999, "quote_volume": 153140.531, "trades": 2305, "taker_buy_base": 487474.9, "taker_buy_quote": 81818.85795 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1616, "close": 0.1636, "volume": 1250226.2, "close_time": 1766462399999, "quote_volume": 205068.51984, "trades": 3010, "taker_buy_base": 584416.9, "taker_buy_quote": 95862.844 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1608, "close": 0.1636, "volume": 539202.1, "close_time": 1766476799999, "quote_volume": 87695.04925, "trades": 1815, "taker_buy_base": 267640.7, "taker_buy_quote": 43486.48964 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1635, "high": 0.1642, "low": 0.1611, "close": 0.1634, "volume": 498391.7, "close_time": 1766491199999, "quote_volume": 81119.82018, "trades": 1461, "taker_buy_base": 286243.6, "taker_buy_quote": 46580.55363 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1605, "close": 0.1625, "volume": 682880.4, "close_time": 1766505599999, "quote_volume": 110621.69186, "trades": 1747, "taker_buy_base": 370998.6, "taker_buy_quote": 60109.84367 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1624, "high": 0.1648, "low": 0.1582, "close": 0.1615, "volume": 3116093.2, "close_time": 1766519999999, "quote_volume": 502025.83179, "trades": 4418, "taker_buy_base": 1011110.6, "taker_buy_quote": 163027.25716 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1615, "high": 0.1627, "low": 0.1605, "close": 0.1609, "volume": 439412.4, "close_time": 1766534399999, "quote_volume": 70986.69365, "trades": 1170, "taker_buy_base": 268900.6, "taker_buy_quote": 43445.48083 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1611, "high": 0.1621, "low": 0.1574, "close": 0.1606, "volume": 1025675.6, "close_time": 1766548799999, "quote_volume": 163713.77247, "trades": 1674, "taker_buy_base": 567269.5, "taker_buy_quote": 90525.46651 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1606, "high": 0.1628, "low": 0.1583, "close": 0.1617, "volume": 1574730.9, "close_time": 1766563199999, "quote_volume": 252947.46007, "trades": 2632, "taker_buy_base": 856702.9, "taker_buy_quote": 137627.14412 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1617, "high": 0.1655, "low": 0.1612, "close": 0.1635, "volume": 1537079.2, "close_time": 1766577599999, "quote_volume": 252474.53459, "trades": 2826, "taker_buy_base": 786327.4, "taker_buy_quote": 129224.55869 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1635, "high": 0.1675, "low": 0.1629, "close": 0.1662, "volume": 1316010.0, "close_time": 1766591999999, "quote_volume": 217876.56879, "trades": 2416, "taker_buy_base": 673622.4, "taker_buy_quote": 111539.38407 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1661, "high": 0.1691, "low": 0.1645, "close": 0.1677, "volume": 1074866.3, "close_time": 1766606399999, "quote_volume": 179310.97655, "trades": 1912, "taker_buy_base": 583308.2, "taker_buy_quote": 97263.94932 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1663, "close": 0.167, "volume": 1063237.2, "close_time": 1766620799999, "quote_volume": 177707.01194, "trades": 1148, "taker_buy_base": 423982.1, "taker_buy_quote": 70922.73644 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1668, "high": 0.1723, "low": 0.1651, "close": 0.1687, "volume": 3463075.5, "close_time": 1766635199999, "quote_volume": 583965.23683, "trades": 5087, "taker_buy_base": 1454029.3, "taker_buy_quote": 246165.27053 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1687, "high": 0.1718, "low": 0.1668, "close": 0.1715, "volume": 697206.4, "close_time": 1766649599999, "quote_volume": 117629.19367, "trades": 1906, "taker_buy_base": 404817.7, "taker_buy_quote": 68300.46003 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1715, "high": 0.1737, "low": 0.1679, "close": 0.1713, "volume": 2029659.5, "close_time": 1766663999999, "quote_volume": 346993.02558, "trades": 5058, "taker_buy_base": 1131154.2, "taker_buy_quote": 193359.52879 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1713, "high": 0.173, "low": 0.1701, "close": 0.1719, "volume": 960705.4, "close_time": 1766678399999, "quote_volume": 164886.08519, "trades": 2483, "taker_buy_base": 474991.9, "taker_buy_quote": 81563.34268 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1719, "high": 0.1739, "low": 0.1712, "close": 0.1721, "volume": 576163.6, "close_time": 1766692799999, "quote_volume": 99262.23251, "trades": 1538, "taker_buy_base": 264157.4, "taker_buy_quote": 45526.59866 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1721, "high": 0.1734, "low": 0.1692, "close": 0.1717, "volume": 1190183.3, "close_time": 1766707199999, "quote_volume": 204392.45853, "trades": 2275, "taker_buy_base": 681968.6, "taker_buy_quote": 117154.44602 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1717, "high": 0.1727, "low": 0.1625, "close": 0.1644, "volume": 2443362.7, "close_time": 1766721599999, "quote_volume": 409616.31181, "trades": 6373, "taker_buy_base": 1223260.3, "taker_buy_quote": 205360.75758 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1643, "high": 0.1656, "low": 0.1627, "close": 0.1635, "volume": 1040020.1, "close_time": 1766735999999, "quote_volume": 170834.52252, "trades": 2037, "taker_buy_base": 551376.7, "taker_buy_quote": 90553.79928 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1634, "high": 0.167, "low": 0.1626, "close": 0.1647, "volume": 1462493.6, "close_time": 1766750399999, "quote_volume": 240382.81273, "trades": 2875, "taker_buy_base": 756987.1, "taker_buy_quote": 124368.35034 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1647, "high": 0.165, "low": 0.1606, "close": 0.1619, "volume": 1122679.0, "close_time": 1766764799999, "quote_volume": 183010.02583, "trades": 3048, "taker_buy_base": 525955.4, "taker_buy_quote": 85719.13558 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1618, "high": 0.1634, "low": 0.1599, "close": 0.1625, "volume": 724498.3, "close_time": 1766779199999, "quote_volume": 117247.20757, "trades": 1815, "taker_buy_base": 393196.0, "taker_buy_quote": 63701.95819 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1625, "high": 0.1653, "low": 0.1623, "close": 0.1653, "volume": 356971.3, "close_time": 1766793599999, "quote_volume": 58465.30734, "trades": 929, "taker_buy_base": 226060.1, "taker_buy_quote": 37036.19785 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1631, "close": 0.1645, "volume": 523379.9, "close_time": 1766807999999, "quote_volume": 85908.12911, "trades": 1141, "taker_buy_base": 295864.7, "taker_buy_quote": 48557.31175 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1645, "high": 0.1672, "low": 0.1635, "close": 0.1637, "volume": 536938.4, "close_time": 1766822399999, "quote_volume": 88570.01618, "trades": 1090, "taker_buy_base": 308474.3, "taker_buy_quote": 50881.60741 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1637, "high": 0.1645, "low": 0.1595, "close": 0.1615, "volume": 1187227.8, "close_time": 1766836799999, "quote_volume": 191625.09543, "trades": 2459, "taker_buy_base": 583753.6, "taker_buy_quote": 94171.5454 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1614, "high": 0.1634, "low": 0.1602, "close": 0.1632, "volume": 537433.6, "close_time": 1766851199999, "quote_volume": 86824.3916, "trades": 1097, "taker_buy_base": 301839.2, "taker_buy_quote": 48713.91708 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1632, "high": 0.165, "low": 0.161, "close": 0.1637, "volume": 1688545.9, "close_time": 1766865599999, "quote_volume": 274829.4777, "trades": 2180, "taker_buy_base": 1019733.8, "taker_buy_quote": 165917.14969 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1637, "high": 0.1653, "low": 0.1621, "close": 0.1641, "volume": 1458317.4, "close_time": 1766879999999, "quote_volume": 238902.18023, "trades": 1933, "taker_buy_base": 845927.4, "taker_buy_quote": 138657.58084 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1624, "close": 0.1629, "volume": 419484.4, "close_time": 1766894399999, "quote_volume": 68493.81946, "trades": 1024, "taker_buy_base": 194818.1, "taker_buy_quote": 31808.75082 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1627, "high": 0.1635, "low": 0.1624, "close": 0.1633, "volume": 344932.7, "close_time": 1766908799999, "quote_volume": 56177.73277, "trades": 1030, "taker_buy_base": 137371.3, "taker_buy_quote": 22389.44107 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1634, "high": 0.1651, "low": 0.1631, "close": 0.165, "volume": 570251.0, "close_time": 1766923199999, "quote_volume": 93734.36557, "trades": 1226, "taker_buy_base": 270575.6, "taker_buy_quote": 44494.82242 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1618, "close": 0.162, "volume": 515487.5, "close_time": 1766937599999, "quote_volume": 84133.96481, "trades": 1258, "taker_buy_base": 256950.8, "taker_buy_quote": 41968.92073 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1621, "high": 0.1633, "low": 0.1581, "close": 0.1586, "volume": 838659.9, "close_time": 1766951999999, "quote_volume": 134503.07224, "trades": 2039, "taker_buy_base": 305515.1, "taker_buy_quote": 49002.57013 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1585, "high": 0.1599, "low": 0.1565, "close": 0.1593, "volume": 565637.1, "close_time": 1766966399999, "quote_volume": 89413.63191, "trades": 1123, "taker_buy_base": 302630.8, "taker_buy_quote": 47857.60287 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1594, "high": 0.1664, "low": 0.1585, "close": 0.1657, "volume": 617000.6, "close_time": 1766980799999, "quote_volume": 99888.40053, "trades": 1877, "taker_buy_base": 340456.6, "taker_buy_quote": 55106.68737 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1657, "high": 0.1712, "low": 0.1639, "close": 0.1673, "volume": 2730138.5, "close_time": 1766995199999, "quote_volume": 457624.95794, "trades": 5745, "taker_buy_base": 1359427.2, "taker_buy_quote": 228060.65734 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1673, "high": 0.1681, "low": 0.1626, "close": 0.1644, "volume": 749438.3, "close_time": 1767009599999, "quote_volume": 123692.98837, "trades": 1974, "taker_buy_base": 325326.8, "taker_buy_quote": 53707.09606 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1594, "close": 0.1611, "volume": 1090071.5, "close_time": 1767023999999, "quote_volume": 176188.22032, "trades": 3000, "taker_buy_base": 537453.9, "taker_buy_quote": 86933.67417 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.161, "high": 0.1614, "low": 0.1596, "close": 0.1606, "volume": 493469.9, "close_time": 1767038399999, "quote_volume": 79153.68874, "trades": 1287, "taker_buy_base": 288770.6, "taker_buy_quote": 46332.80302 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1605, "high": 0.164, "low": 0.1591, "close": 0.1617, "volume": 724668.4, "close_time": 1767052799999, "quote_volume": 117417.23271, "trades": 1603, "taker_buy_base": 432663.8, "taker_buy_quote": 70110.69986 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1617, "high": 0.2297, "low": 0.1617, "close": 0.1731, "volume": 19636402.0, "close_time": 1767067199999, "quote_volume": 3504539.85324, "trades": 56166, "taker_buy_base": 10092302.8, "taker_buy_quote": 1808081.96556 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1731, "high": 0.1749, "low": 0.1666, "close": 0.1734, "volume": 3961345.5, "close_time": 1767081599999, "quote_volume": 676279.5969, "trades": 9131, "taker_buy_base": 1857097.6, "taker_buy_quote": 317202.19494 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1734, "high": 0.1756, "low": 0.1692, "close": 0.17, "volume": 2376912.9, "close_time": 1767095999999, "quote_volume": 409405.93488, "trades": 5499, "taker_buy_base": 1035880.0, "taker_buy_quote": 178757.73797 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.17, "high": 0.1716, "low": 0.1673, "close": 0.1705, "volume": 1825605.5, "close_time": 1767110399999, "quote_volume": 308659.20622, "trades": 4495, "taker_buy_base": 780371.1, "taker_buy_quote": 132082.54361 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1704, "high": 0.1711, "low": 0.1667, "close": 0.1676, "volume": 911391.2, "close_time": 1767124799999, "quote_volume": 154054.46548, "trades": 2416, "taker_buy_base": 409383.2, "taker_buy_quote": 69256.17536 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1677, "high": 0.1699, "low": 0.1665, "close": 0.1699, "volume": 1027481.2, "close_time": 1767139199999, "quote_volume": 173120.30261, "trades": 2199, "taker_buy_base": 577135.7, "taker_buy_quote": 97300.17696 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1699, "high": 0.1699, "low": 0.163, "close": 0.1645, "volume": 1809227.7, "close_time": 1767153599999, "quote_volume": 298214.69796, "trades": 4048, "taker_buy_base": 734653.7, "taker_buy_quote": 120928.2688 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1646, "high": 0.1654, "low": 0.1613, "close": 0.1622, "volume": 1207082.2, "close_time": 1767167999999, "quote_volume": 196765.92071, "trades": 2870, "taker_buy_base": 494943.1, "taker_buy_quote": 80807.8624 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1621, "high": 0.1626, "low": 0.1598, "close": 0.161, "volume": 1199727.9, "close_time": 1767182399999, "quote_volume": 193347.0311, "trades": 3633, "taker_buy_base": 665224.7, "taker_buy_quote": 107305.7978 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.161, "high": 0.1617, "low": 0.1598, "close": 0.1603, "volume": 655076.7, "close_time": 1767196799999, "quote_volume": 105203.9634, "trades": 1728, "taker_buy_base": 261640.2, "taker_buy_quote": 42038.16818 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1539, "close": 0.1566, "volume": 1549594.4, "close_time": 1767211199999, "quote_volume": 242126.38607, "trades": 3209, "taker_buy_base": 660406.8, "taker_buy_quote": 103193.13058 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1566, "high": 0.1578, "low": 0.155, "close": 0.1569, "volume": 859576.6, "close_time": 1767225599999, "quote_volume": 134622.75375, "trades": 2132, "taker_buy_base": 458501.1, "taker_buy_quote": 71771.87482 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1569, "high": 0.1587, "low": 0.155, "close": 0.1579, "volume": 1217864.6, "close_time": 1767239999999, "quote_volume": 191314.28143, "trades": 3059, "taker_buy_base": 588361.2, "taker_buy_quote": 92556.68866 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1578, "high": 0.1585, "low": 0.1562, "close": 0.1578, "volume": 790441.9, "close_time": 1767254399999, "quote_volume": 124312.86231, "trades": 2190, "taker_buy_base": 361896.8, "taker_buy_quote": 56942.31223 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1579, "high": 0.1605, "low": 0.1573, "close": 0.1596, "volume": 491168.6, "close_time": 1767268799999, "quote_volume": 77830.5692, "trades": 1252, "taker_buy_base": 231904.3, "taker_buy_quote": 36805.37027 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1596, "high": 0.1616, "low": 0.1578, "close": 0.1603, "volume": 910078.3, "close_time": 1767283199999, "quote_volume": 145547.53854, "trades": 2019, "taker_buy_base": 443623.5, "taker_buy_quote": 70957.11912 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1604, "high": 0.1628, "low": 0.1603, "close": 0.1618, "volume": 645961.6, "close_time": 1767297599999, "quote_volume": 104319.21345, "trades": 1602, "taker_buy_base": 324481.3, "taker_buy_quote": 52417.10402 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1617, "high": 0.1624, "low": 0.1605, "close": 0.1623, "volume": 209491.9, "close_time": 1767311999999, "quote_volume": 33853.9677, "trades": 720, "taker_buy_base": 89068.3, "taker_buy_quote": 14401.18036 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1623, "high": 0.1638, "low": 0.1598, "close": 0.1615, "volume": 824564.5, "close_time": 1767326399999, "quote_volume": 133241.2599, "trades": 1806, "taker_buy_base": 412395.1, "taker_buy_quote": 66661.86971 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1616, "high": 0.1677, "low": 0.1607, "close": 0.1661, "volume": 1823790.3, "close_time": 1767340799999, "quote_volume": 300069.8291, "trades": 3352, "taker_buy_base": 946195.1, "taker_buy_quote": 155770.52983 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.166, "high": 0.171, "low": 0.1632, "close": 0.1666, "volume": 4023473.8, "close_time": 1767355199999, "quote_volume": 671869.98947, "trades": 10618, "taker_buy_base": 1899562.7, "taker_buy_quote": 317761.82929 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1666, "high": 0.1673, "low": 0.1638, "close": 0.1656, "volume": 1729626.9, "close_time": 1767369599999, "quote_volume": 286773.12187, "trades": 4958, "taker_buy_base": 818953.2, "taker_buy_quote": 135901.99315 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1657, "high": 0.1682, "low": 0.1654, "close": 0.1673, "volume": 676516.9, "close_time": 1767383999999, "quote_volume": 112944.47114, "trades": 2417, "taker_buy_base": 309396.4, "taker_buy_quote": 51686.0264 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1674, "high": 0.1706, "low": 0.1671, "close": 0.1706, "volume": 407728.8, "close_time": 1767398399999, "quote_volume": 68790.89022, "trades": 1624, "taker_buy_base": 220973.6, "taker_buy_quote": 37296.83154 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1705, "high": 0.171, "low": 0.1682, "close": 0.1709, "volume": 721465.7, "close_time": 1767412799999, "quote_volume": 122261.6248, "trades": 1450, "taker_buy_base": 379780.1, "taker_buy_quote": 64403.11384 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1709, "high": 0.1732, "low": 0.1664, "close": 0.1667, "volume": 813079.5, "close_time": 1767427199999, "quote_volume": 138604.88954, "trades": 1742, "taker_buy_base": 376634.9, "taker_buy_quote": 64258.44322 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1666, "high": 0.1691, "low": 0.1662, "close": 0.1679, "volume": 528763.9, "close_time": 1767441599999, "quote_volume": 88661.25976, "trades": 1177, "taker_buy_base": 276711.8, "taker_buy_quote": 46379.47298 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1678, "high": 0.1693, "low": 0.1678, "close": 0.1681, "volume": 252535.0, "close_time": 1767455999999, "quote_volume": 42585.91331, "trades": 1288, "taker_buy_base": 105871.9, "taker_buy_quote": 17866.49758 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.168, "high": 0.1703, "low": 0.1677, "close": 0.1694, "volume": 248578.3, "close_time": 1767470399999, "quote_volume": 42106.85092, "trades": 815, "taker_buy_base": 108304.5, "taker_buy_quote": 18338.37807 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1695, "high": 0.1735, "low": 0.1689, "close": 0.1733, "volume": 578186.0, "close_time": 1767484799999, "quote_volume": 98996.78444, "trades": 1422, "taker_buy_base": 338189.7, "taker_buy_quote": 57958.9092 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1733, "high": 0.1743, "low": 0.172, "close": 0.1729, "volume": 595752.0, "close_time": 1767499199999, "quote_volume": 103031.11065, "trades": 1813, "taker_buy_base": 259306.6, "taker_buy_quote": 44841.78195 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.173, "high": 0.1738, "low": 0.1713, "close": 0.1717, "volume": 483612.1, "close_time": 1767513599999, "quote_volume": 83293.74019, "trades": 1037, "taker_buy_base": 187797.1, "taker_buy_quote": 32343.99078 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1716, "high": 0.173, "low": 0.1708, "close": 0.1722, "volume": 689667.0, "close_time": 1767527999999, "quote_volume": 118524.30572, "trades": 1282, "taker_buy_base": 376576.2, "taker_buy_quote": 64711.55991 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1722, "high": 0.1767, "low": 0.1718, "close": 0.1758, "volume": 1560848.5, "close_time": 1767542399999, "quote_volume": 272366.862, "trades": 2760, "taker_buy_base": 807221.5, "taker_buy_quote": 140943.36422 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1759, "high": 0.1762, "low": 0.1731, "close": 0.174, "volume": 688448.9, "close_time": 1767556799999, "quote_volume": 120473.57959, "trades": 1750, "taker_buy_base": 277835.8, "taker_buy_quote": 48583.0157 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1739, "high": 0.1749, "low": 0.1732, "close": 0.1741, "volume": 358305.1, "close_time": 1767571199999, "quote_volume": 62366.20488, "trades": 1049, "taker_buy_base": 180953.2, "taker_buy_quote": 31493.46105 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1739, "high": 0.1751, "low": 0.1705, "close": 0.1718, "volume": 1085551.1, "close_time": 1767585599999, "quote_volume": 187319.09855, "trades": 2502, "taker_buy_base": 475992.1, "taker_buy_quote": 82188.40093 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1718, "high": 0.172, "low": 0.1679, "close": 0.1714, "volume": 743928.2, "close_time": 1767599999999, "quote_volume": 126234.64962, "trades": 1426, "taker_buy_base": 316175.3, "taker_buy_quote": 53646.96586 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1714, "high": 0.1812, "low": 0.1685, "close": 0.1773, "volume": 5334454.2, "close_time": 1767614399999, "quote_volume": 936711.54481, "trades": 8595, "taker_buy_base": 2852781.0, "taker_buy_quote": 501022.3637 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1772, "high": 0.1794, "low": 0.1739, "close": 0.1788, "volume": 1905554.2, "close_time": 1767628799999, "quote_volume": 336120.92866, "trades": 3551, "taker_buy_base": 886629.2, "taker_buy_quote": 156644.20592 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1787, "high": 0.1793, "low": 0.176, "close": 0.1781, "volume": 709997.7, "close_time": 1767643199999, "quote_volume": 126451.7729, "trades": 1528, "taker_buy_base": 280684.8, "taker_buy_quote": 50008.99238 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.178, "high": 0.1808, "low": 0.1777, "close": 0.1788, "volume": 591261.5, "close_time": 1767657599999, "quote_volume": 105712.80749, "trades": 1199, "taker_buy_base": 222823.1, "taker_buy_quote": 39876.22124 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1787, "high": 0.1793, "low": 0.175, "close": 0.178, "volume": 972501.8, "close_time": 1767671999999, "quote_volume": 172440.60106, "trades": 2511, "taker_buy_base": 399623.3, "taker_buy_quote": 70836.36489 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1781, "high": 0.1798, "low": 0.1758, "close": 0.1762, "volume": 701265.6, "close_time": 1767686399999, "quote_volume": 124855.20101, "trades": 2091, "taker_buy_base": 348547.3, "taker_buy_quote": 62084.36358 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1761, "high": 0.1795, "low": 0.1759, "close": 0.1791, "volume": 573851.2, "close_time": 1767700799999, "quote_volume": 101962.12516, "trades": 1598, "taker_buy_base": 256896.5, "taker_buy_quote": 45679.62262 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1792, "high": 0.1833, "low": 0.178, "close": 0.1796, "volume": 1649364.7, "close_time": 1767715199999, "quote_volume": 297685.25839, "trades": 2193, "taker_buy_base": 749535.0, "taker_buy_quote": 135374.09968 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1798, "high": 0.18, "low": 0.1724, "close": 0.1772, "volume": 1418478.4, "close_time": 1767729599999, "quote_volume": 249296.7649, "trades": 2224, "taker_buy_base": 629610.6, "taker_buy_quote": 110487.89375 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1772, "high": 0.1821, "low": 0.1772, "close": 0.1813, "volume": 795192.6, "close_time": 1767743999999, "quote_volume": 143674.68638, "trades": 2101, "taker_buy_base": 315466.0, "taker_buy_quote": 56977.67911 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1814, "high": 0.1814, "low": 0.177, "close": 0.1783, "volume": 591876.6, "close_time": 1767758399999, "quote_volume": 105721.13514, "trades": 2418, "taker_buy_base": 284726.1, "taker_buy_quote": 50781.33242 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1783, "high": 0.1811, "low": 0.1769, "close": 0.1809, "volume": 657136.1, "close_time": 1767772799999, "quote_volume": 117217.26835, "trades": 2433, "taker_buy_base": 330516.7, "taker_buy_quote": 59013.40873 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.181, "high": 0.1832, "low": 0.1775, "close": 0.1826, "volume": 918802.8, "close_time": 1767787199999, "quote_volume": 166152.3833, "trades": 3378, "taker_buy_base": 490546.8, "taker_buy_quote": 88704.13009 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1825, "high": 0.1829, "low": 0.1741, "close": 0.1749, "volume": 1209918.2, "close_time": 1767801599999, "quote_volume": 214366.7667, "trades": 4608, "taker_buy_base": 567682.2, "taker_buy_quote": 100624.06212 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1748, "high": 0.1781, "low": 0.1745, "close": 0.1766, "volume": 655044.2, "close_time": 1767815999999, "quote_volume": 115470.5821, "trades": 1430, "taker_buy_base": 287377.0, "taker_buy_quote": 50611.94762 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1765, "high": 0.1765, "low": 0.1729, "close": 0.1747, "volume": 408744.2, "close_time": 1767830399999, "quote_volume": 71449.35845, "trades": 1113, "taker_buy_base": 201353.8, "taker_buy_quote": 35218.27637 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1748, "high": 0.1796, "low": 0.1718, "close": 0.1725, "volume": 1040713.0, "close_time": 1767844799999, "quote_volume": 183313.77379, "trades": 3255, "taker_buy_base": 537276.2, "taker_buy_quote": 94585.63453 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1724, "high": 0.173, "low": 0.1668, "close": 0.1696, "volume": 1722908.5, "close_time": 1767859199999, "quote_volume": 293097.07437, "trades": 3382, "taker_buy_base": 827886.8, "taker_buy_quote": 140978.93712 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1646, "close": 0.1661, "volume": 817532.2, "close_time": 1767873599999, "quote_volume": 136276.59997, "trades": 2004, "taker_buy_base": 303555.9, "taker_buy_quote": 50597.9895 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1662, "high": 0.1683, "low": 0.1642, "close": 0.1683, "volume": 961722.0, "close_time": 1767887999999, "quote_volume": 159432.40973, "trades": 2605, "taker_buy_base": 532292.7, "taker_buy_quote": 88271.19904 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1683, "high": 0.1692, "low": 0.1641, "close": 0.1655, "volume": 2294343.0, "close_time": 1767902399999, "quote_volume": 380705.33545, "trades": 5055, "taker_buy_base": 994207.3, "taker_buy_quote": 164897.19018 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1655, "high": 0.1678, "low": 0.164, "close": 0.1672, "volume": 407413.7, "close_time": 1767916799999, "quote_volume": 67802.58062, "trades": 1623, "taker_buy_base": 205722.1, "taker_buy_quote": 34196.67106 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1671, "high": 0.168, "low": 0.1642, "close": 0.1674, "volume": 599318.6, "close_time": 1767931199999, "quote_volume": 99694.93748, "trades": 2201, "taker_buy_base": 313044.2, "taker_buy_quote": 52107.49715 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1675, "high": 0.1676, "low": 0.1661, "close": 0.1671, "volume": 206097.1, "close_time": 1767945599999, "quote_volume": 34396.54449, "trades": 884, "taker_buy_base": 128459.6, "taker_buy_quote": 21441.75603 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1671, "high": 0.1679, "low": 0.1637, "close": 0.1654, "volume": 535791.6, "close_time": 1767959999999, "quote_volume": 88732.00104, "trades": 2012, "taker_buy_base": 225385.3, "taker_buy_quote": 37294.40549 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1655, "high": 0.1686, "low": 0.1637, "close": 0.166, "volume": 1244830.4, "close_time": 1767974399999, "quote_volume": 206476.10814, "trades": 3814, "taker_buy_base": 541918.1, "taker_buy_quote": 89940.97449 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1661, "high": 0.1676, "low": 0.1633, "close": 0.1639, "volume": 444800.3, "close_time": 1767988799999, "quote_volume": 73801.30889, "trades": 2554, "taker_buy_base": 207731.2, "taker_buy_quote": 34470.64868 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1638, "high": 0.1669, "low": 0.1637, "close": 0.1667, "volume": 339879.9, "close_time": 1768003199999, "quote_volume": 56393.47975, "trades": 1743, "taker_buy_base": 183159.2, "taker_buy_quote": 30388.36773 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1646, "close": 0.1665, "volume": 272249.0, "close_time": 1768017599999, "quote_volume": 45046.10585, "trades": 1203, "taker_buy_base": 159104.6, "taker_buy_quote": 26329.86199 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1665, "high": 0.167, "low": 0.1641, "close": 0.1665, "volume": 237323.2, "close_time": 1768031999999, "quote_volume": 39303.31899, "trades": 1178, "taker_buy_base": 116446.4, "taker_buy_quote": 19280.2133 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1664, "high": 0.1684, "low": 0.1662, "close": 0.1677, "volume": 296635.1, "close_time": 1768046399999, "quote_volume": 49648.87773, "trades": 1258, "taker_buy_base": 143307.8, "taker_buy_quote": 23987.66805 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1677, "high": 0.168, "low": 0.1661, "close": 0.1663, "volume": 220515.6, "close_time": 1768060799999, "quote_volume": 36806.304, "trades": 1232, "taker_buy_base": 102977.2, "taker_buy_quote": 17201.81518 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1664, "high": 0.17, "low": 0.166, "close": 0.1688, "volume": 243229.3, "close_time": 1768075199999, "quote_volume": 40830.30692, "trades": 1221, "taker_buy_base": 128707.0, "taker_buy_quote": 21619.2731 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1688, "high": 0.17, "low": 0.168, "close": 0.1699, "volume": 377249.3, "close_time": 1768089599999, "quote_volume": 63740.4502, "trades": 2457, "taker_buy_base": 161741.6, "taker_buy_quote": 27341.84158 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1699, "high": 0.1728, "low": 0.1659, "close": 0.1716, "volume": 1408184.1, "close_time": 1768103999999, "quote_volume": 239245.84812, "trades": 4231, "taker_buy_base": 807779.7, "taker_buy_quote": 137380.78742 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1683, "close": 0.1693, "volume": 543633.8, "close_time": 1768118399999, "quote_volume": 92304.03852, "trades": 2387, "taker_buy_base": 199786.0, "taker_buy_quote": 33907.69566 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1693, "high": 0.1733, "low": 0.1688, "close": 0.1716, "volume": 749897.9, "close_time": 1768132799999, "quote_volume": 128223.97475, "trades": 2508, "taker_buy_base": 344889.8, "taker_buy_quote": 58925.20287 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1717, "high": 0.1734, "low": 0.1698, "close": 0.1706, "volume": 897883.1, "close_time": 1768147199999, "quote_volume": 154430.87587, "trades": 2497, "taker_buy_base": 439767.9, "taker_buy_quote": 75736.85425 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1706, "high": 0.1721, "low": 0.1702, "close": 0.1706, "volume": 435246.6, "close_time": 1768161599999, "quote_volume": 74470.74158, "trades": 1687, "taker_buy_base": 199860.9, "taker_buy_quote": 34182.66106 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1706, "high": 0.1707, "low": 0.1657, "close": 0.1684, "volume": 1028470.5, "close_time": 1768175999999, "quote_volume": 172624.88003, "trades": 3110, "taker_buy_base": 523262.2, "taker_buy_quote": 87866.62563 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1685, "high": 0.169, "low": 0.1647, "close": 0.1676, "volume": 552518.3, "close_time": 1768190399999, "quote_volume": 92201.35445, "trades": 2312, "taker_buy_base": 238475.6, "taker_buy_quote": 39850.62965 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1656, "close": 0.1657, "volume": 401475.5, "close_time": 1768204799999, "quote_volume": 67126.60841, "trades": 1560, "taker_buy_base": 198522.2, "taker_buy_quote": 33192.69625 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1616, "close": 0.162, "volume": 837578.2, "close_time": 1768219199999, "quote_volume": 136307.10737, "trades": 3000, "taker_buy_base": 393849.7, "taker_buy_quote": 64120.1949 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.162, "high": 0.1661, "low": 0.1603, "close": 0.1657, "volume": 903311.6, "close_time": 1768233599999, "quote_volume": 147159.9747, "trades": 3213, "taker_buy_base": 421865.8, "taker_buy_quote": 68688.85016 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1657, "high": 0.1678, "low": 0.1645, "close": 0.1655, "volume": 513600.9, "close_time": 1768247999999, "quote_volume": 85212.94968, "trades": 2066, "taker_buy_base": 292944.8, "taker_buy_quote": 48586.49929 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1612, "close": 0.1628, "volume": 263770.2, "close_time": 1768262399999, "quote_volume": 43072.59008, "trades": 1606, "taker_buy_base": 147330.0, "taker_buy_quote": 24072.81437 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1627, "high": 0.1657, "low": 0.1613, "close": 0.1631, "volume": 553440.0, "close_time": 1768276799999, "quote_volume": 90600.60493, "trades": 2231, "taker_buy_base": 251977.5, "taker_buy_quote": 41219.98756 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1632, "high": 0.165, "low": 0.1613, "close": 0.1624, "volume": 542154.8, "close_time": 1768291199999, "quote_volume": 88264.98636, "trades": 2329, "taker_buy_base": 228388.0, "taker_buy_quote": 37195.89228 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1624, "high": 0.1648, "low": 0.1619, "close": 0.164, "volume": 248055.0, "close_time": 1768305599999, "quote_volume": 40535.5099, "trades": 1492, "taker_buy_base": 158431.8, "taker_buy_quote": 25863.8716 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1641, "high": 0.1666, "low": 0.1637, "close": 0.1661, "volume": 549951.6, "close_time": 1768319999999, "quote_volume": 90788.99367, "trades": 2281, "taker_buy_base": 250142.8, "taker_buy_quote": 41278.92605 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1661, "high": 0.1674, "low": 0.1649, "close": 0.1674, "volume": 701491.0, "close_time": 1768334399999, "quote_volume": 116587.86952, "trades": 2714, "taker_buy_base": 352581.1, "taker_buy_quote": 58615.50402 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1675, "high": 0.172, "low": 0.1662, "close": 0.1702, "volume": 1090601.0, "close_time": 1768348799999, "quote_volume": 185271.97219, "trades": 4319, "taker_buy_base": 556956.0, "taker_buy_quote": 94634.04805 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1704, "high": 0.1769, "low": 0.1693, "close": 0.1744, "volume": 2230169.5, "close_time": 1768363199999, "quote_volume": 387175.02867, "trades": 6127, "taker_buy_base": 1142700.7, "taker_buy_quote": 198175.59427 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1703, "close": 0.1706, "volume": 783939.0, "close_time": 1768377599999, "quote_volume": 134640.87932, "trades": 3515, "taker_buy_base": 390100.0, "taker_buy_quote": 66938.46091 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1705, "high": 0.1754, "low": 0.1704, "close": 0.1734, "volume": 625592.0, "close_time": 1768391999999, "quote_volume": 108112.50777, "trades": 2939, "taker_buy_base": 297600.3, "taker_buy_quote": 51468.65404 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1734, "high": 0.1768, "low": 0.1727, "close": 0.1758, "volume": 1284666.0, "close_time": 1768406399999, "quote_volume": 224569.91897, "trades": 4254, "taker_buy_base": 746963.0, "taker_buy_quote": 130575.0067 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1759, "high": 0.1767, "low": 0.1719, "close": 0.1755, "volume": 847204.6, "close_time": 1768420799999, "quote_volume": 148074.95145, "trades": 3329, "taker_buy_base": 377253.1, "taker_buy_quote": 65856.03189 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1755, "high": 0.1784, "low": 0.1749, "close": 0.1777, "volume": 1086035.5, "close_time": 1768435199999, "quote_volume": 192213.07287, "trades": 2744, "taker_buy_base": 582594.1, "taker_buy_quote": 103110.07249 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1776, "high": 0.1785, "low": 0.1724, "close": 0.1729, "volume": 941744.4, "close_time": 1768449599999, "quote_volume": 165367.03471, "trades": 2972, "taker_buy_base": 470242.6, "taker_buy_quote": 82569.24328 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1729, "high": 0.1757, "low": 0.1725, "close": 0.1748, "volume": 774297.9, "close_time": 1768463999999, "quote_volume": 134850.46918, "trades": 4820, "taker_buy_base": 365727.7, "taker_buy_quote": 63679.49522 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1748, "high": 0.1776, "low": 0.1733, "close": 0.1767, "volume": 1287485.7, "close_time": 1768478399999, "quote_volume": 226569.19934, "trades": 6548, "taker_buy_base": 640010.0, "taker_buy_quote": 112672.99038 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1766, "high": 0.179, "low": 0.1728, "close": 0.1751, "volume": 922466.6, "close_time": 1768492799999, "quote_volume": 162522.57156, "trades": 3051, "taker_buy_base": 444498.3, "taker_buy_quote": 78229.02572 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.175, "high": 0.1775, "low": 0.1702, "close": 0.1721, "volume": 1150096.3, "close_time": 1768507199999, "quote_volume": 199693.06343, "trades": 3880, "taker_buy_base": 515373.2, "taker_buy_quote": 89448.8644 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1721, "high": 0.1731, "low": 0.1686, "close": 0.1725, "volume": 748649.0, "close_time": 1768521599999, "quote_volume": 127811.82392, "trades": 2461, "taker_buy_base": 411208.2, "taker_buy_quote": 70237.29937 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1724, "high": 0.1759, "low": 0.171, "close": 0.1746, "volume": 605084.0, "close_time": 1768535999999, "quote_volume": 105372.51684, "trades": 2509, "taker_buy_base": 262509.4, "taker_buy_quote": 45726.65001 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1744, "high": 0.175, "low": 0.1695, "close": 0.1723, "volume": 1234906.9, "close_time": 1768550399999, "quote_volume": 212350.43105, "trades": 3499, "taker_buy_base": 567520.2, "taker_buy_quote": 97673.68664 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1723, "high": 0.1736, "low": 0.1703, "close": 0.1725, "volume": 642689.3, "close_time": 1768564799999, "quote_volume": 110975.69542, "trades": 1867, "taker_buy_base": 400102.0, "taker_buy_quote": 69129.25822 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1724, "high": 0.1728, "low": 0.1668, "close": 0.1689, "volume": 876328.7, "close_time": 1768579199999, "quote_volume": 148944.94739, "trades": 3357, "taker_buy_base": 387148.3, "taker_buy_quote": 65838.99943 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1689, "high": 0.1778, "low": 0.1686, "close": 0.1763, "volume": 1442650.4, "close_time": 1768593599999, "quote_volume": 250815.42216, "trades": 4898, "taker_buy_base": 779544.2, "taker_buy_quote": 135500.10365 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1763, "high": 0.1796, "low": 0.1753, "close": 0.1787, "volume": 704921.9, "close_time": 1768607999999, "quote_volume": 125219.73422, "trades": 2993, "taker_buy_base": 354401.5, "taker_buy_quote": 62897.10229 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1786, "high": 0.1791, "low": 0.1743, "close": 0.1754, "volume": 755224.5, "close_time": 1768622399999, "quote_volume": 133155.39404, "trades": 2646, "taker_buy_base": 329866.2, "taker_buy_quote": 58259.33172 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1753, "high": 0.1786, "low": 0.1742, "close": 0.177, "volume": 385036.9, "close_time": 1768636799999, "quote_volume": 67979.91207, "trades": 1688, "taker_buy_base": 190055.9, "taker_buy_quote": 33541.16068 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.177, "high": 0.1833, "low": 0.1766, "close": 0.1783, "volume": 1486764.0, "close_time": 1768651199999, "quote_volume": 267318.68447, "trades": 5397, "taker_buy_base": 747907.2, "taker_buy_quote": 134454.05582 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1783, "high": 0.1812, "low": 0.1781, "close": 0.1795, "volume": 878001.6, "close_time": 1768665599999, "quote_volume": 157750.04163, "trades": 4347, "taker_buy_base": 329827.8, "taker_buy_quote": 59271.94753 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1795, "high": 0.1797, "low": 0.1767, "close": 0.1784, "volume": 873233.8, "close_time": 1768679999999, "quote_volume": 155681.93255, "trades": 2830, "taker_buy_base": 473070.4, "taker_buy_quote": 84334.60301 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1784, "high": 0.1793, "low": 0.1754, "close": 0.1761, "volume": 403579.8, "close_time": 1768694399999, "quote_volume": 71526.9798, "trades": 1071, "taker_buy_base": 205354.0, "taker_buy_quote": 36373.91037 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1759, "high": 0.1825, "low": 0.1745, "close": 0.1776, "volume": 1632549.6, "close_time": 1768708799999, "quote_volume": 290878.64512, "trades": 3031, "taker_buy_base": 873088.0, "taker_buy_quote": 155594.8602 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1776, "high": 0.1777, "low": 0.1719, "close": 0.1741, "volume": 1063183.0, "close_time": 1768723199999, "quote_volume": 185722.35975, "trades": 2008, "taker_buy_base": 485351.8, "taker_buy_quote": 84883.66173 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.174, "high": 0.1822, "low": 0.1732, "close": 0.1813, "volume": 1489671.3, "close_time": 1768737599999, "quote_volume": 265413.57588, "trades": 3423, "taker_buy_base": 857570.0, "taker_buy_quote": 152758.78323 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1814, "high": 0.1839, "low": 0.1755, "close": 0.1786, "volume": 2855172.5, "close_time": 1768751999999, "quote_volume": 513245.42636, "trades": 6257, "taker_buy_base": 1356006.5, "taker_buy_quote": 243753.21562 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1786, "high": 0.18, "low": 0.1766, "close": 0.1783, "volume": 428793.9, "close_time": 1768766399999, "quote_volume": 76531.06223, "trades": 1698, "taker_buy_base": 202856.4, "taker_buy_quote": 36210.96165 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1783, "high": 0.1826, "low": 0.1721, "close": 0.1728, "volume": 2235137.1, "close_time": 1768780799999, "quote_volume": 401814.30148, "trades": 4041, "taker_buy_base": 1027268.2, "taker_buy_quote": 184874.69833 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.173, "high": 0.173, "low": 0.1432, "close": 0.1605, "volume": 4598761.5, "close_time": 1768795199999, "quote_volume": 739870.01286, "trades": 13335, "taker_buy_base": 2369404.5, "taker_buy_quote": 380549.27346 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1565, "close": 0.1583, "volume": 1298359.6, "close_time": 1768809599999, "quote_volume": 205228.6538, "trades": 2855, "taker_buy_base": 777677.8, "taker_buy_quote": 122898.46145 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1583, "high": 0.1615, "low": 0.158, "close": 0.1596, "volume": 717899.2, "close_time": 1768823999999, "quote_volume": 114821.81399, "trades": 1779, "taker_buy_base": 385878.1, "taker_buy_quote": 61743.36969 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1598, "high": 0.1661, "low": 0.1584, "close": 0.1611, "volume": 2575772.3, "close_time": 1768838399999, "quote_volume": 418895.48253, "trades": 5432, "taker_buy_base": 1414779.2, "taker_buy_quote": 230365.08889 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.161, "high": 0.1653, "low": 0.1608, "close": 0.1634, "volume": 729274.1, "close_time": 1768852799999, "quote_volume": 118976.71359, "trades": 1757, "taker_buy_base": 354944.3, "taker_buy_quote": 57887.48475 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1635, "high": 0.164, "low": 0.1598, "close": 0.1618, "volume": 504818.1, "close_time": 1768867199999, "quote_volume": 81693.76597, "trades": 1593, "taker_buy_base": 253442.8, "taker_buy_quote": 41007.92861 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1618, "high": 0.1656, "low": 0.1607, "close": 0.1616, "volume": 865391.7, "close_time": 1768881599999, "quote_volume": 141203.30758, "trades": 2678, "taker_buy_base": 420667.4, "taker_buy_quote": 68673.4346 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1616, "high": 0.1628, "low": 0.1576, "close": 0.1587, "volume": 704620.2, "close_time": 1768895999999, "quote_volume": 112655.00588, "trades": 2803, "taker_buy_base": 305606.3, "taker_buy_quote": 48903.92636 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1587, "high": 0.1588, "low": 0.1541, "close": 0.1544, "volume": 925998.9, "close_time": 1768910399999, "quote_volume": 144077.2713, "trades": 3343, "taker_buy_base": 416127.0, "taker_buy_quote": 64732.11077 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1544, "high": 0.1556, "low": 0.1513, "close": 0.1527, "volume": 932990.5, "close_time": 1768924799999, "quote_volume": 142714.01871, "trades": 4143, "taker_buy_base": 442691.1, "taker_buy_quote": 67730.39585 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1527, "high": 0.1534, "low": 0.1477, "close": 0.1506, "volume": 638777.9, "close_time": 1768939199999, "quote_volume": 95963.40863, "trades": 3201, "taker_buy_base": 326172.3, "taker_buy_quote": 49021.95243 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1506, "high": 0.1517, "low": 0.1465, "close": 0.1476, "volume": 959478.3, "close_time": 1768953599999, "quote_volume": 143411.60929, "trades": 2261, "taker_buy_base": 452315.7, "taker_buy_quote": 67579.17138 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1476, "high": 0.1529, "low": 0.1472, "close": 0.1527, "volume": 887415.0, "close_time": 1768967999999, "quote_volume": 132540.62686, "trades": 1698, "taker_buy_base": 457282.0, "taker_buy_quote": 68143.45558 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1526, "high": 0.1537, "low": 0.1524, "close": 0.153, "volume": 145875.0, "close_time": 1768982399999, "quote_volume": 22327.5659, "trades": 839, "taker_buy_base": 82467.2, "taker_buy_quote": 12621.99162 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1508, "close": 0.1512, "volume": 595803.8, "close_time": 1768996799999, "quote_volume": 91144.33681, "trades": 2160, "taker_buy_base": 252014.1, "taker_buy_quote": 38583.61011 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1512, "high": 0.1566, "low": 0.1486, "close": 0.1549, "volume": 1418175.9, "close_time": 1769011199999, "quote_volume": 216183.90508, "trades": 5107, "taker_buy_base": 744200.0, "taker_buy_quote": 113456.03425 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.155, "high": 0.1551, "low": 0.1477, "close": 0.1544, "volume": 1613700.3, "close_time": 1769025599999, "quote_volume": 244460.91126, "trades": 5841, "taker_buy_base": 763066.3, "taker_buy_quote": 115348.87659 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1544, "high": 0.1554, "low": 0.1509, "close": 0.1516, "volume": 596682.4, "close_time": 1769039999999, "quote_volume": 91480.97625, "trades": 1663, "taker_buy_base": 291682.7, "taker_buy_quote": 44722.58041 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1516, "high": 0.1535, "low": 0.1516, "close": 0.1523, "volume": 237606.6, "close_time": 1769054399999, "quote_volume": 36303.91726, "trades": 921, "taker_buy_base": 110663.3, "taker_buy_quote": 16912.96672 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1523, "high": 0.1527, "low": 0.1509, "close": 0.1513, "volume": 161885.4, "close_time": 1769068799999, "quote_volume": 24582.85593, "trades": 541, "taker_buy_base": 81549.4, "taker_buy_quote": 12378.84415 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1513, "high": 0.1543, "low": 0.1504, "close": 0.1512, "volume": 1100206.1, "close_time": 1769083199999, "quote_volume": 167327.95012, "trades": 2864, "taker_buy_base": 559076.1, "taker_buy_quote": 85208.93302 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1513, "high": 0.1519, "low": 0.1473, "close": 0.1491, "volume": 639382.4, "close_time": 1769097599999, "quote_volume": 96059.26273, "trades": 3018, "taker_buy_base": 301647.9, "taker_buy_quote": 45314.50259 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1491, "high": 0.1503, "low": 0.1477, "close": 0.149, "volume": 475070.7, "close_time": 1769111999999, "quote_volume": 70889.33246, "trades": 2001, "taker_buy_base": 251291.0, "taker_buy_quote": 37473.78884 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.149, "high": 0.1491, "low": 0.147, "close": 0.1479, "volume": 298427.9, "close_time": 1769126399999, "quote_volume": 44180.49935, "trades": 1089, "taker_buy_base": 168760.4, "taker_buy_quote": 25005.33405 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1482, "high": 0.1504, "low": 0.1477, "close": 0.1502, "volume": 185042.6, "close_time": 1769140799999, "quote_volume": 27644.67845, "trades": 569, "taker_buy_base": 86182.3, "taker_buy_quote": 12881.72642 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1501, "high": 0.1599, "low": 0.15, "close": 0.1594, "volume": 1902153.5, "close_time": 1769155199999, "quote_volume": 297882.70707, "trades": 5237, "taker_buy_base": 973984.6, "taker_buy_quote": 152356.35996 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1593, "high": 0.1633, "low": 0.153, "close": 0.1547, "volume": 6382043.2, "close_time": 1769169599999, "quote_volume": 1014578.64167, "trades": 14902, "taker_buy_base": 3337044.4, "taker_buy_quote": 531080.42173 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1517, "close": 0.1546, "volume": 1461178.6, "close_time": 1769183999999, "quote_volume": 224189.08664, "trades": 3686, "taker_buy_base": 712341.2, "taker_buy_quote": 109364.72592 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1546, "high": 0.1594, "low": 0.1539, "close": 0.1549, "volume": 1140397.8, "close_time": 1769198399999, "quote_volume": 178613.41187, "trades": 3587, "taker_buy_base": 587438.1, "taker_buy_quote": 91973.44326 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1548, "high": 0.1594, "low": 0.1532, "close": 0.157, "volume": 1050210.2, "close_time": 1769212799999, "quote_volume": 164716.01035, "trades": 2844, "taker_buy_base": 508286.0, "taker_buy_quote": 79876.51623 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1569, "high": 0.1772, "low": 0.1564, "close": 0.1693, "volume": 10355130.4, "close_time": 1769227199999, "quote_volume": 1723659.53679, "trades": 26922, "taker_buy_base": 5779234.4, "taker_buy_quote": 960869.99672 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1694, "high": 0.1901, "low": 0.165, "close": 0.1701, "volume": 12631289.2, "close_time": 1769241599999, "quote_volume": 2257253.98299, "trades": 33958, "taker_buy_base": 6332854.7, "taker_buy_quote": 1132382.80855 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.17, "high": 0.1767, "low": 0.1675, "close": 0.1758, "volume": 5192588.0, "close_time": 1769255999999, "quote_volume": 896441.35008, "trades": 12921, "taker_buy_base": 2455363.5, "taker_buy_quote": 424232.29394 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.176, "high": 0.1845, "low": 0.1719, "close": 0.1732, "volume": 7532711.4, "close_time": 1769270399999, "quote_volume": 1343693.91742, "trades": 19965, "taker_buy_base": 3841903.8, "taker_buy_quote": 686413.94348 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1731, "high": 0.1851, "low": 0.1709, "close": 0.1774, "volume": 5075580.9, "close_time": 1769284799999, "quote_volume": 907163.37052, "trades": 17031, "taker_buy_base": 2663216.0, "taker_buy_quote": 476261.61725 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1775, "high": 0.1903, "low": 0.1738, "close": 0.1863, "volume": 5106890.3, "close_time": 1769299199999, "quote_volume": 923594.1771, "trades": 17276, "taker_buy_base": 2472928.2, "taker_buy_quote": 447576.37184 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1862, "high": 0.191, "low": 0.1724, "close": 0.1753, "volume": 4735721.2, "close_time": 1769313599999, "quote_volume": 848080.36914, "trades": 22889, "taker_buy_base": 2527503.3, "taker_buy_quote": 452677.2503 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1753, "high": 0.1774, "low": 0.1688, "close": 0.1739, "volume": 3943012.0, "close_time": 1769327999999, "quote_volume": 683307.556, "trades": 17031, "taker_buy_base": 1936694.8, "taker_buy_quote": 335914.71949 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1738, "high": 0.1823, "low": 0.1711, "close": 0.1785, "volume": 4870738.5, "close_time": 1769342399999, "quote_volume": 863557.89305, "trades": 20073, "taker_buy_base": 2339263.2, "taker_buy_quote": 415015.77499 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1785, "high": 0.1825, "low": 0.1693, "close": 0.1699, "volume": 3619551.0, "close_time": 1769356799999, "quote_volume": 633233.96491, "trades": 13470, "taker_buy_base": 1658664.2, "taker_buy_quote": 290436.54007 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.17, "high": 0.1705, "low": 0.1576, "close": 0.1584, "volume": 3114056.3, "close_time": 1769371199999, "quote_volume": 510597.04775, "trades": 12945, "taker_buy_base": 1304732.6, "taker_buy_quote": 213519.44655 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1584, "high": 0.1603, "low": 0.1528, "close": 0.1534, "volume": 1739080.3, "close_time": 1769385599999, "quote_volume": 272143.96961, "trades": 7452, "taker_buy_base": 854121.3, "taker_buy_quote": 133723.68237 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1534, "high": 0.159, "low": 0.1505, "close": 0.1548, "volume": 2040945.3, "close_time": 1769399999999, "quote_volume": 315586.6222, "trades": 8082, "taker_buy_base": 1031957.5, "taker_buy_quote": 159829.61593 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1547, "high": 0.1625, "low": 0.1538, "close": 0.1588, "volume": 1584181.5, "close_time": 1769414399999, "quote_volume": 251830.22233, "trades": 6942, "taker_buy_base": 838949.9, "taker_buy_quote": 133224.20278 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1586, "high": 0.1642, "low": 0.1564, "close": 0.1625, "volume": 2375009.8, "close_time": 1769428799999, "quote_volume": 378929.38056, "trades": 9432, "taker_buy_base": 1026413.5, "taker_buy_quote": 163812.46126 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1625, "high": 0.1696, "low": 0.1587, "close": 0.1608, "volume": 3653485.7, "close_time": 1769443199999, "quote_volume": 601760.91809, "trades": 13995, "taker_buy_base": 1887388.2, "taker_buy_quote": 311345.37137 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1608, "high": 0.1664, "low": 0.16, "close": 0.1627, "volume": 2011378.4, "close_time": 1769457599999, "quote_volume": 329743.33113, "trades": 8628, "taker_buy_base": 964919.5, "taker_buy_quote": 158202.55036 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1628, "high": 0.1743, "low": 0.162, "close": 0.171, "volume": 5990877.2, "close_time": 1769471999999, "quote_volume": 1016311.12349, "trades": 29113, "taker_buy_base": 3026076.0, "taker_buy_quote": 513424.2584 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.171, "high": 0.1755, "low": 0.1669, "close": 0.1738, "volume": 3525740.0, "close_time": 1769486399999, "quote_volume": 601429.83027, "trades": 14972, "taker_buy_base": 1990478.2, "taker_buy_quote": 339597.94057 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1738, "high": 0.1794, "low": 0.1675, "close": 0.168, "volume": 3624736.7, "close_time": 1769500799999, "quote_volume": 634569.46328, "trades": 13942, "taker_buy_base": 1670409.5, "taker_buy_quote": 293206.47109 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.168, "high": 0.1695, "low": 0.1628, "close": 0.1639, "volume": 2111344.4, "close_time": 1769515199999, "quote_volume": 349078.02089, "trades": 6338, "taker_buy_base": 1053400.2, "taker_buy_quote": 174162.90231 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1639, "high": 0.1647, "low": 0.159, "close": 0.1615, "volume": 1702119.2, "close_time": 1769529599999, "quote_volume": 274492.67055, "trades": 5566, "taker_buy_base": 840847.1, "taker_buy_quote": 135678.12147 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1615, "high": 0.164, "low": 0.16, "close": 0.1626, "volume": 999784.5, "close_time": 1769543999999, "quote_volume": 162236.06478, "trades": 3863, "taker_buy_base": 510636.5, "taker_buy_quote": 82895.91503 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1626, "high": 0.1651, "low": 0.1608, "close": 0.1638, "volume": 645846.3, "close_time": 1769558399999, "quote_volume": 105446.61057, "trades": 2669, "taker_buy_base": 314409.3, "taker_buy_quote": 51402.08969 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1639, "high": 0.1642, "low": 0.1597, "close": 0.1597, "volume": 758273.7, "close_time": 1769572799999, "quote_volume": 123061.16671, "trades": 3194, "taker_buy_base": 340604.2, "taker_buy_quote": 55258.54428 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1597, "high": 0.1678, "low": 0.158, "close": 0.1651, "volume": 1608647.4, "close_time": 1769587199999, "quote_volume": 262111.32049, "trades": 7061, "taker_buy_base": 752074.4, "taker_buy_quote": 122320.85383 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1651, "high": 0.1694, "low": 0.1631, "close": 0.1688, "volume": 2434920.9, "close_time": 1769601599999, "quote_volume": 404749.56118, "trades": 9254, "taker_buy_base": 1300762.0, "taker_buy_quote": 216326.96863 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1688, "high": 0.1713, "low": 0.163, "close": 0.1634, "volume": 6204134.9, "close_time": 1769615999999, "quote_volume": 1042317.94455, "trades": 37558, "taker_buy_base": 3014394.3, "taker_buy_quote": 507520.06424 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1613, "close": 0.1618, "volume": 1329409.3, "close_time": 1769630399999, "quote_volume": 216205.48862, "trades": 4533, "taker_buy_base": 623028.7, "taker_buy_quote": 101324.27043 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1597, "close": 0.1606, "volume": 1321182.1, "close_time": 1769644799999, "quote_volume": 212542.50531, "trades": 4318, "taker_buy_base": 635445.1, "taker_buy_quote": 102212.75146 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1534, "close": 0.1553, "volume": 3134238.2, "close_time": 1769659199999, "quote_volume": 490903.41003, "trades": 7955, "taker_buy_base": 1473001.1, "taker_buy_quote": 230595.03253 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1553, "high": 0.1568, "low": 0.1527, "close": 0.154, "volume": 1359657.6, "close_time": 1769673599999, "quote_volume": 210595.69975, "trades": 3974, "taker_buy_base": 598285.9, "taker_buy_quote": 92691.17879 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.154, "high": 0.1543, "low": 0.1515, "close": 0.1526, "volume": 1069733.5, "close_time": 1769687999999, "quote_volume": 163634.7195, "trades": 3074, "taker_buy_base": 478635.8, "taker_buy_quote": 73250.91424 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1526, "high": 0.1543, "low": 0.1436, "close": 0.1476, "volume": 3642913.5, "close_time": 1769702399999, "quote_volume": 541456.46464, "trades": 8607, "taker_buy_base": 1727790.6, "taker_buy_quote": 256126.0461 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1475, "high": 0.1527, "low": 0.1452, "close": 0.1474, "volume": 2760640.6, "close_time": 1769716799999, "quote_volume": 410041.54942, "trades": 5865, "taker_buy_base": 1382746.4, "taker_buy_quote": 205248.79535 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1474, "high": 0.1498, "low": 0.147, "close": 0.1486, "volume": 412207.3, "close_time": 1769731199999, "quote_volume": 61254.61889, "trades": 2189, "taker_buy_base": 201932.8, "taker_buy_quote": 30027.52617 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1486, "high": 0.1556, "low": 0.1438, "close": 0.1521, "volume": 3201415.7, "close_time": 1769745599999, "quote_volume": 481942.01134, "trades": 10679, "taker_buy_base": 1732475.6, "taker_buy_quote": 261053.73414 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1521, "high": 0.1573, "low": 0.1509, "close": 0.1548, "volume": 3758749.3, "close_time": 1769759999999, "quote_volume": 581244.45656, "trades": 10067, "taker_buy_base": 1844190.9, "taker_buy_quote": 285123.56512 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1548, "high": 0.1571, "low": 0.1501, "close": 0.156, "volume": 2469943.0, "close_time": 1769774399999, "quote_volume": 379147.28008, "trades": 7719, "taker_buy_base": 1245757.6, "taker_buy_quote": 191194.73984 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.156, "high": 0.162, "low": 0.1553, "close": 0.1613, "volume": 6597397.4, "close_time": 1769788799999, "quote_volume": 1046381.84508, "trades": 16360, "taker_buy_base": 3540439.1, "taker_buy_quote": 561423.01988 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1612, "high": 0.1632, "low": 0.1553, "close": 0.1597, "volume": 3748739.5, "close_time": 1769803199999, "quote_volume": 598827.31649, "trades": 13103, "taker_buy_base": 1842280.7, "taker_buy_quote": 294305.15715 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1598, "high": 0.1641, "low": 0.1578, "close": 0.1609, "volume": 2442515.2, "close_time": 1769817599999, "quote_volume": 392113.35492, "trades": 11279, "taker_buy_base": 1289811.3, "taker_buy_quote": 207306.98834 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.161, "high": 0.1623, "low": 0.1568, "close": 0.1577, "volume": 1526810.9, "close_time": 1769831999999, "quote_volume": 243406.02096, "trades": 6437, "taker_buy_base": 769680.9, "taker_buy_quote": 122823.60187 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1576, "high": 0.159, "low": 0.1538, "close": 0.1551, "volume": 1162984.2, "close_time": 1769846399999, "quote_volume": 181931.74699, "trades": 5421, "taker_buy_base": 596087.7, "taker_buy_quote": 93256.12591 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1551, "high": 0.1588, "low": 0.1535, "close": 0.1554, "volume": 1372545.7, "close_time": 1769860799999, "quote_volume": 213291.30025, "trades": 5918, "taker_buy_base": 741573.0, "taker_buy_quote": 115237.98869 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1554, "high": 0.1561, "low": 0.1454, "close": 0.1478, "volume": 2647286.2, "close_time": 1769875199999, "quote_volume": 396972.13166, "trades": 14480, "taker_buy_base": 1377182.0, "taker_buy_quote": 206624.62418 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1478, "high": 0.1516, "low": 0.1329, "close": 0.1423, "volume": 4109563.3, "close_time": 1769889599999, "quote_volume": 582568.22578, "trades": 21056, "taker_buy_base": 2096529.4, "taker_buy_quote": 297474.50611 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1423, "high": 0.1489, "low": 0.1415, "close": 0.1481, "volume": 1110337.8, "close_time": 1769903999999, "quote_volume": 160847.97253, "trades": 5460, "taker_buy_base": 560642.1, "taker_buy_quote": 81275.49225 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.148, "high": 0.1751, "low": 0.146, "close": 0.1544, "volume": 9258591.2, "close_time": 1769918399999, "quote_volume": 1483476.58255, "trades": 33874, "taker_buy_base": 4932383.8, "taker_buy_quote": 788413.54508 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1543, "high": 0.174, "low": 0.1526, "close": 0.1633, "volume": 8914498.4, "close_time": 1769932799999, "quote_volume": 1474954.46475, "trades": 30312, "taker_buy_base": 4164897.7, "taker_buy_quote": 688297.60189 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1633, "high": 0.166, "low": 0.1535, "close": 0.1574, "volume": 3574781.9, "close_time": 1769947199999, "quote_volume": 569121.16331, "trades": 14750, "taker_buy_base": 1650503.5, "taker_buy_quote": 262876.05289 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1575, "high": 0.158, "low": 0.1505, "close": 0.1522, "volume": 1895550.2, "close_time": 1769961599999, "quote_volume": 292604.04875, "trades": 7133, "taker_buy_base": 930025.2, "taker_buy_quote": 143263.41634 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1522, "high": 0.157, "low": 0.1512, "close": 0.1541, "volume": 2071867.1, "close_time": 1769975999999, "quote_volume": 320122.88061, "trades": 8567, "taker_buy_base": 1008008.3, "taker_buy_quote": 155732.92882 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1542, "high": 0.1565, "low": 0.149, "close": 0.1516, "volume": 2545736.0, "close_time": 1769990399999, "quote_volume": 388294.49002, "trades": 8969, "taker_buy_base": 1171835.5, "taker_buy_quote": 179021.72796 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1517, "high": 0.1582, "low": 0.1493, "close": 0.1547, "volume": 2441191.3, "close_time": 1770004799999, "quote_volume": 375176.60729, "trades": 10306, "taker_buy_base": 1147937.6, "taker_buy_quote": 176169.53853 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1547, "high": 0.163, "low": 0.1498, "close": 0.1605, "volume": 3255472.9, "close_time": 1770019199999, "quote_volume": 511632.62763, "trades": 11513, "taker_buy_base": 1606162.1, "taker_buy_quote": 251986.48871 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1604, "high": 0.166, "low": 0.1579, "close": 0.1593, "volume": 4355281.1, "close_time": 1770033599999, "quote_volume": 705855.12485, "trades": 12352, "taker_buy_base": 2430020.4, "taker_buy_quote": 393422.93572 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1592, "high": 0.1646, "low": 0.157, "close": 0.1632, "volume": 1926114.9, "close_time": 1770047999999, "quote_volume": 311200.97657, "trades": 6878, "taker_buy_base": 1075789.0, "taker_buy_quote": 173841.02847 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1632, "high": 0.1656, "low": 0.1603, "close": 0.1644, "volume": 1713412.8, "close_time": 1770062399999, "quote_volume": 278703.49491, "trades": 4170, "taker_buy_base": 1145175.7, "taker_buy_quote": 186336.4048 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1644, "high": 0.1699, "low": 0.1637, "close": 0.1653, "volume": 1967548.4, "close_time": 1770076799999, "quote_volume": 327761.34763, "trades": 6232, "taker_buy_base": 1106379.5, "taker_buy_quote": 184336.22034 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1654, "high": 0.1685, "low": 0.1597, "close": 0.1666, "volume": 1808594.5, "close_time": 1770091199999, "quote_volume": 297014.39969, "trades": 5918, "taker_buy_base": 973385.4, "taker_buy_quote": 159908.96037 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1666, "high": 0.1704, "low": 0.1633, "close": 0.1686, "volume": 1935014.7, "close_time": 1770105599999, "quote_volume": 322545.84099, "trades": 6169, "taker_buy_base": 894470.7, "taker_buy_quote": 149105.40548 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1686, "high": 0.1707, "low": 0.1597, "close": 0.1619, "volume": 2321635.1, "close_time": 1770119999999, "quote_volume": 381264.6583, "trades": 6895, "taker_buy_base": 1255948.7, "taker_buy_quote": 206027.74755 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1619, "high": 0.1641, "low": 0.1587, "close": 0.1616, "volume": 1514711.1, "close_time": 1770134399999, "quote_volume": 243977.32218, "trades": 6494, "taker_buy_base": 806372.4, "taker_buy_quote": 129983.97409 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1535, "close": 0.1597, "volume": 2260892.3, "close_time": 1770148799999, "quote_volume": 355185.37575, "trades": 10144, "taker_buy_base": 1155626.7, "taker_buy_quote": 181503.13192 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1596, "high": 0.1655, "low": 0.158, "close": 0.1618, "volume": 1643029.6, "close_time": 1770163199999, "quote_volume": 267280.80584, "trades": 6384, "taker_buy_base": 831834.9, "taker_buy_quote": 135367.86526 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1617, "high": 0.1692, "low": 0.1599, "close": 0.1678, "volume": 1210219.9, "close_time": 1770177599999, "quote_volume": 198394.82925, "trades": 3867, "taker_buy_base": 677656.0, "taker_buy_quote": 111004.464 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1677, "high": 0.1707, "low": 0.1644, "close": 0.1651, "volume": 1291546.7, "close_time": 1770191999999, "quote_volume": 216251.01353, "trades": 4551, "taker_buy_base": 573586.3, "taker_buy_quote": 96121.64324 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.165, "high": 0.1662, "low": 0.1609, "close": 0.1618, "volume": 528528.9, "close_time": 1770206399999, "quote_volume": 86075.71397, "trades": 2346, "taker_buy_base": 258253.9, "taker_buy_quote": 42052.91933 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1618, "high": 0.1656, "low": 0.1591, "close": 0.1617, "volume": 1861651.7, "close_time": 1770220799999, "quote_volume": 302580.27646, "trades": 9536, "taker_buy_base": 952302.4, "taker_buy_quote": 154788.86594 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1617, "high": 0.1648, "low": 0.158, "close": 0.1643, "volume": 2622647.9, "close_time": 1770235199999, "quote_volume": 423255.82841, "trades": 11947, "taker_buy_base": 1322941.1, "taker_buy_quote": 213666.85484 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1643, "high": 0.166, "low": 0.162, "close": 0.166, "volume": 1871387.1, "close_time": 1770249599999, "quote_volume": 307041.90371, "trades": 7654, "taker_buy_base": 1004587.6, "taker_buy_quote": 164927.53089 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1659, "high": 0.1743, "low": 0.1598, "close": 0.1603, "volume": 8388472.5, "close_time": 1770263999999, "quote_volume": 1410905.54525, "trades": 30615, "taker_buy_base": 3933962.2, "taker_buy_quote": 663115.93597 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1603, "high": 0.1671, "low": 0.1589, "close": 0.1633, "volume": 2144338.0, "close_time": 1770278399999, "quote_volume": 350236.73, "trades": 12703, "taker_buy_base": 1045959.2, "taker_buy_quote": 170824.72235 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1634, "high": 0.1673, "low": 0.1519, "close": 0.1601, "volume": 4790145.6, "close_time": 1770292799999, "quote_volume": 773830.87886, "trades": 11749, "taker_buy_base": 2467309.9, "taker_buy_quote": 398131.61689 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1602, "high": 0.1628, "low": 0.1489, "close": 0.1527, "volume": 4580068.9, "close_time": 1770307199999, "quote_volume": 712064.8153, "trades": 23702, "taker_buy_base": 2057490.9, "taker_buy_quote": 320512.10721 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1525, "high": 0.1566, "low": 0.1474, "close": 0.1485, "volume": 2036055.6, "close_time": 1770321599999, "quote_volume": 308852.60314, "trades": 14589, "taker_buy_base": 866898.8, "taker_buy_quote": 131607.50386 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1485, "high": 0.165, "low": 0.1418, "close": 0.1505, "volume": 5519067.6, "close_time": 1770335999999, "quote_volume": 817430.69314, "trades": 30514, "taker_buy_base": 2812890.5, "taker_buy_quote": 417598.09657 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1505, "high": 0.162, "low": 0.1377, "close": 0.1538, "volume": 11701050.7, "close_time": 1770350399999, "quote_volume": 1793011.15, "trades": 50994, "taker_buy_base": 6611295.8, "taker_buy_quote": 1016325.25073 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1539, "high": 0.1603, "low": 0.1526, "close": 0.1554, "volume": 2320707.8, "close_time": 1770364799999, "quote_volume": 364638.02949, "trades": 9109, "taker_buy_base": 898495.6, "taker_buy_quote": 141235.39253 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1555, "high": 0.1595, "low": 0.1531, "close": 0.1582, "volume": 1886119.5, "close_time": 1770379199999, "quote_volume": 294355.51585, "trades": 7538, "taker_buy_base": 881010.9, "taker_buy_quote": 137687.45535 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1581, "high": 0.1656, "low": 0.156, "close": 0.1615, "volume": 3678007.7, "close_time": 1770393599999, "quote_volume": 590539.86354, "trades": 17299, "taker_buy_base": 1837619.0, "taker_buy_quote": 296116.46844 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1616, "high": 0.1665, "low": 0.1602, "close": 0.1656, "volume": 2516839.3, "close_time": 1770407999999, "quote_volume": 411399.69097, "trades": 13511, "taker_buy_base": 1178598.1, "taker_buy_quote": 192878.42996 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1655, "high": 0.1666, "low": 0.161, "close": 0.1639, "volume": 1309530.6, "close_time": 1770422399999, "quote_volume": 213926.84316, "trades": 7636, "taker_buy_base": 544868.7, "taker_buy_quote": 88994.94602 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1638, "high": 0.1716, "low": 0.1616, "close": 0.169, "volume": 4950709.3, "close_time": 1770436799999, "quote_volume": 824724.30881, "trades": 21387, "taker_buy_base": 2792067.7, "taker_buy_quote": 465514.11995 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.169, "high": 0.176, "low": 0.1584, "close": 0.1595, "volume": 3600817.8, "close_time": 1770451199999, "quote_volume": 604281.65606, "trades": 20231, "taker_buy_base": 1833711.0, "taker_buy_quote": 307821.82528 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1594, "high": 0.1621, "low": 0.1559, "close": 0.1598, "volume": 2483894.0, "close_time": 1770465599999, "quote_volume": 394657.44728, "trades": 12172, "taker_buy_base": 1321415.1, "taker_buy_quote": 210096.33534 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1599, "high": 0.1639, "low": 0.1569, "close": 0.1605, "volume": 3266169.2, "close_time": 1770479999999, "quote_volume": 523418.92213, "trades": 16741, "taker_buy_base": 1362012.0, "taker_buy_quote": 218730.98257 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1604, "high": 0.1642, "low": 0.1583, "close": 0.1583, "volume": 2039887.3, "close_time": 1770494399999, "quote_volume": 327821.99776, "trades": 10834, "taker_buy_base": 977346.0, "taker_buy_quote": 157128.28558 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1583, "high": 0.1598, "low": 0.1563, "close": 0.1596, "volume": 659101.5, "close_time": 1770508799999, "quote_volume": 104030.62299, "trades": 2988, "taker_buy_base": 311426.1, "taker_buy_quote": 49213.09603 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1546, "close": 0.1547, "volume": 406577.4, "close_time": 1770523199999, "quote_volume": 63924.66861, "trades": 1870, "taker_buy_base": 125566.9, "taker_buy_quote": 19752.02209 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1547, "high": 0.1567, "low": 0.1536, "close": 0.1548, "volume": 578973.4, "close_time": 1770537599999, "quote_volume": 89751.03083, "trades": 2580, "taker_buy_base": 311976.9, "taker_buy_quote": 48396.23772 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1548, "high": 0.157, "low": 0.1538, "close": 0.156, "volume": 618409.1, "close_time": 1770551999999, "quote_volume": 95935.80827, "trades": 3739, "taker_buy_base": 330813.8, "taker_buy_quote": 51362.85267 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1561, "high": 0.1567, "low": 0.1525, "close": 0.1535, "volume": 757902.7, "close_time": 1770566399999, "quote_volume": 117508.67825, "trades": 2733, "taker_buy_base": 381457.5, "taker_buy_quote": 59232.02479 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1535, "high": 0.1565, "low": 0.1516, "close": 0.1558, "volume": 1423330.6, "close_time": 1770580799999, "quote_volume": 220330.16481, "trades": 6295, "taker_buy_base": 786648.0, "taker_buy_quote": 121682.71698 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1557, "high": 0.1607, "low": 0.1553, "close": 0.1577, "volume": 2111616.4, "close_time": 1770595199999, "quote_volume": 334173.99705, "trades": 12186, "taker_buy_base": 1121979.6, "taker_buy_quote": 177498.44002 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1578, "high": 0.1637, "low": 0.1564, "close": 0.1636, "volume": 1700431.2, "close_time": 1770609599999, "quote_volume": 273288.36552, "trades": 6816, "taker_buy_base": 928863.4, "taker_buy_quote": 149633.04136 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1579, "close": 0.1594, "volume": 1060736.4, "close_time": 1770623999999, "quote_volume": 170449.80955, "trades": 9210, "taker_buy_base": 474809.2, "taker_buy_quote": 76386.69917 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1594, "high": 0.161, "low": 0.1554, "close": 0.157, "volume": 832428.5, "close_time": 1770638399999, "quote_volume": 131655.73223, "trades": 7058, "taker_buy_base": 456251.5, "taker_buy_quote": 72166.76241 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1569, "high": 0.1668, "low": 0.1511, "close": 0.158, "volume": 5772102.7, "close_time": 1770652799999, "quote_volume": 924226.77136, "trades": 17553, "taker_buy_base": 2800416.5, "taker_buy_quote": 447708.29046 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1581, "high": 0.1616, "low": 0.1561, "close": 0.1615, "volume": 1307722.1, "close_time": 1770667199999, "quote_volume": 207903.76649, "trades": 5867, "taker_buy_base": 668410.6, "taker_buy_quote": 106281.46123 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1614, "high": 0.1645, "low": 0.1602, "close": 0.1624, "volume": 713175.1, "close_time": 1770681599999, "quote_volume": 115823.21022, "trades": 2616, "taker_buy_base": 310390.6, "taker_buy_quote": 50408.87388 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1623, "high": 0.1667, "low": 0.1606, "close": 0.1653, "volume": 1132359.4, "close_time": 1770695999999, "quote_volume": 185111.62283, "trades": 3590, "taker_buy_base": 579489.4, "taker_buy_quote": 94832.48987 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1654, "high": 0.1676, "low": 0.1598, "close": 0.1612, "volume": 1979843.3, "close_time": 1770710399999, "quote_volume": 325744.04576, "trades": 9605, "taker_buy_base": 1104746.4, "taker_buy_quote": 182086.34188 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1613, "high": 0.1693, "low": 0.1607, "close": 0.1658, "volume": 2212515.5, "close_time": 1770724799999, "quote_volume": 367918.29286, "trades": 8029, "taker_buy_base": 1043081.3, "taker_buy_quote": 173513.27843 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1659, "high": 0.1768, "low": 0.1656, "close": 0.1684, "volume": 4122110.7, "close_time": 1770739199999, "quote_volume": 703296.37966, "trades": 10469, "taker_buy_base": 2079175.1, "taker_buy_quote": 354661.23112 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1683, "high": 0.1728, "low": 0.1654, "close": 0.17, "volume": 2718530.0, "close_time": 1770753599999, "quote_volume": 458968.66889, "trades": 7386, "taker_buy_base": 1310431.8, "taker_buy_quote": 221441.58455 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1699, "high": 0.1737, "low": 0.1693, "close": 0.173, "volume": 1544404.8, "close_time": 1770767999999, "quote_volume": 264239.44886, "trades": 5461, "taker_buy_base": 829293.9, "taker_buy_quote": 141814.73699 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.173, "high": 0.1812, "low": 0.167, "close": 0.1699, "volume": 5157687.8, "close_time": 1770782399999, "quote_volume": 905811.27385, "trades": 16312, "taker_buy_base": 2474034.8, "taker_buy_quote": 434515.00686 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1699, "high": 0.1732, "low": 0.1661, "close": 0.1696, "volume": 1681707.3, "close_time": 1770796799999, "quote_volume": 284520.75769, "trades": 7413, "taker_buy_base": 934811.4, "taker_buy_quote": 158250.80009 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1695, "high": 0.1771, "low": 0.1684, "close": 0.1753, "volume": 1899028.7, "close_time": 1770811199999, "quote_volume": 326135.81181, "trades": 6921, "taker_buy_base": 864887.8, "taker_buy_quote": 148518.51284 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1754, "high": 0.1796, "low": 0.1703, "close": 0.1749, "volume": 2431276.7, "close_time": 1770825599999, "quote_volume": 425634.24868, "trades": 11123, "taker_buy_base": 1138734.0, "taker_buy_quote": 199399.89234 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1749, "high": 0.182, "low": 0.1733, "close": 0.1799, "volume": 2048483.4, "close_time": 1770839999999, "quote_volume": 364456.16005, "trades": 9003, "taker_buy_base": 1066562.0, "taker_buy_quote": 189949.65577 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1799, "high": 0.1917, "low": 0.1778, "close": 0.1889, "volume": 3918056.4, "close_time": 1770854399999, "quote_volume": 726168.49541, "trades": 13073, "taker_buy_base": 2025844.4, "taker_buy_quote": 375874.88387 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1889, "high": 0.196, "low": 0.1823, "close": 0.1853, "volume": 3549428.7, "close_time": 1770868799999, "quote_volume": 665512.09533, "trades": 15877, "taker_buy_base": 1750353.4, "taker_buy_quote": 328094.47384 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1853, "high": 0.1882, "low": 0.1812, "close": 0.1875, "volume": 2061782.4, "close_time": 1770883199999, "quote_volume": 380988.43829, "trades": 8656, "taker_buy_base": 969591.7, "taker_buy_quote": 179409.78102 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1876, "high": 0.19, "low": 0.1795, "close": 0.1799, "volume": 4307576.1, "close_time": 1770897599999, "quote_volume": 792424.67604, "trades": 16291, "taker_buy_base": 1880027.7, "taker_buy_quote": 345893.0319 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1799, "high": 0.1807, "low": 0.1719, "close": 0.176, "volume": 3196496.1, "close_time": 1770911999999, "quote_volume": 560715.64162, "trades": 13349, "taker_buy_base": 1179706.7, "taker_buy_quote": 207170.31467 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1761, "high": 0.1772, "low": 0.1716, "close": 0.1743, "volume": 1278149.2, "close_time": 1770926399999, "quote_volume": 222597.91837, "trades": 6986, "taker_buy_base": 535934.5, "taker_buy_quote": 93385.25588 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1743, "high": 0.1784, "low": 0.173, "close": 0.178, "volume": 1227565.4, "close_time": 1770940799999, "quote_volume": 215747.89104, "trades": 5602, "taker_buy_base": 532738.8, "taker_buy_quote": 93926.44884 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1781, "high": 0.1789, "low": 0.1643, "close": 0.1701, "volume": 2402092.3, "close_time": 1770955199999, "quote_volume": 407101.22529, "trades": 10557, "taker_buy_base": 927917.8, "taker_buy_quote": 157217.79647 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1702, "high": 0.1714, "low": 0.1677, "close": 0.1698, "volume": 1567091.3, "close_time": 1770969599999, "quote_volume": 265064.52148, "trades": 6037, "taker_buy_base": 698228.9, "taker_buy_quote": 118130.09906 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1697, "high": 0.1736, "low": 0.1694, "close": 0.1727, "volume": 1315590.0, "close_time": 1770983999999, "quote_volume": 226071.39935, "trades": 6650, "taker_buy_base": 711699.7, "taker_buy_quote": 122303.75882 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1726, "high": 0.1778, "low": 0.1696, "close": 0.1761, "volume": 1691321.1, "close_time": 1770998399999, "quote_volume": 292389.87935, "trades": 8915, "taker_buy_base": 885682.5, "taker_buy_quote": 153108.43868 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1761, "high": 0.1817, "low": 0.1743, "close": 0.1767, "volume": 2684077.6, "close_time": 1771012799999, "quote_volume": 477703.53393, "trades": 16519, "taker_buy_base": 1168922.3, "taker_buy_quote": 208545.36204 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1768, "high": 0.1835, "low": 0.1751, "close": 0.1761, "volume": 3709516.8, "close_time": 1771027199999, "quote_volume": 667641.3234, "trades": 25078, "taker_buy_base": 1732805.4, "taker_buy_quote": 312533.0179 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1761, "high": 0.1841, "low": 0.1709, "close": 0.173, "volume": 2728601.4, "close_time": 1771041599999, "quote_volume": 483580.88704, "trades": 10480, "taker_buy_base": 1483324.8, "taker_buy_quote": 262964.53787 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1729, "high": 0.1737, "low": 0.1702, "close": 0.1705, "volume": 1051373.8, "close_time": 1771055999999, "quote_volume": 180781.96309, "trades": 5618, "taker_buy_base": 444395.1, "taker_buy_quote": 76469.89083 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1705, "high": 0.1753, "low": 0.1705, "close": 0.1749, "volume": 871090.2, "close_time": 1771070399999, "quote_volume": 150842.97654, "trades": 4883, "taker_buy_base": 404301.3, "taker_buy_quote": 69980.84309 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.175, "high": 0.1757, "low": 0.172, "close": 0.1731, "volume": 922024.3, "close_time": 1771084799999, "quote_volume": 159952.90824, "trades": 4065, "taker_buy_base": 470540.6, "taker_buy_quote": 81707.74657 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1731, "high": 0.1762, "low": 0.172, "close": 0.1755, "volume": 698021.1, "close_time": 1771099199999, "quote_volume": 121837.87009, "trades": 3358, "taker_buy_base": 350371.7, "taker_buy_quote": 61181.30904 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1754, "high": 0.1793, "low": 0.1745, "close": 0.1771, "volume": 1182953.0, "close_time": 1771113599999, "quote_volume": 208951.20001, "trades": 5467, "taker_buy_base": 614200.2, "taker_buy_quote": 108504.27009 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1771, "high": 0.1775, "low": 0.1701, "close": 0.1734, "volume": 1274330.9, "close_time": 1771127999999, "quote_volume": 220559.53091, "trades": 6401, "taker_buy_base": 557434.9, "taker_buy_quote": 96521.05496 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1734, "high": 0.1748, "low": 0.1711, "close": 0.1726, "volume": 852069.6, "close_time": 1771142399999, "quote_volume": 147277.13924, "trades": 3923, "taker_buy_base": 426001.9, "taker_buy_quote": 73701.50952 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1724, "high": 0.1727, "low": 0.1687, "close": 0.1716, "volume": 873489.3, "close_time": 1771156799999, "quote_volume": 149070.91109, "trades": 4306, "taker_buy_base": 458523.0, "taker_buy_quote": 78265.44996 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1716, "high": 0.1716, "low": 0.164, "close": 0.1662, "volume": 1164086.1, "close_time": 1771171199999, "quote_volume": 194444.39807, "trades": 6128, "taker_buy_base": 550834.4, "taker_buy_quote": 92088.33969 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1662, "high": 0.1662, "low": 0.1609, "close": 0.1621, "volume": 844029.4, "close_time": 1771185599999, "quote_volume": 138082.52008, "trades": 4858, "taker_buy_base": 363110.8, "taker_buy_quote": 59443.28025 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.162, "high": 0.1641, "low": 0.161, "close": 0.1628, "volume": 315693.8, "close_time": 1771199999999, "quote_volume": 51414.35443, "trades": 2030, "taker_buy_base": 185383.6, "taker_buy_quote": 30217.88498 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1627, "high": 0.1674, "low": 0.157, "close": 0.1575, "volume": 2548326.1, "close_time": 1771214399999, "quote_volume": 417809.71016, "trades": 10095, "taker_buy_base": 1321332.7, "taker_buy_quote": 217316.13247 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1574, "high": 0.1605, "low": 0.1561, "close": 0.1595, "volume": 1187103.7, "close_time": 1771228799999, "quote_volume": 187532.19173, "trades": 4655, "taker_buy_base": 577659.8, "taker_buy_quote": 91344.15984 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1594, "high": 0.1603, "low": 0.1576, "close": 0.1591, "volume": 496816.8, "close_time": 1771243199999, "quote_volume": 79044.978, "trades": 2379, "taker_buy_base": 300554.2, "taker_buy_quote": 47848.00359 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1591, "high": 0.1627, "low": 0.1573, "close": 0.1578, "volume": 772475.1, "close_time": 1771257599999, "quote_volume": 123610.78119, "trades": 4537, "taker_buy_base": 413085.2, "taker_buy_quote": 66095.95588 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1578, "high": 0.1597, "low": 0.1577, "close": 0.1582, "volume": 427083.2, "close_time": 1771271999999, "quote_volume": 67776.54405, "trades": 2377, "taker_buy_base": 162755.0, "taker_buy_quote": 25828.98682 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1582, "high": 0.1607, "low": 0.1576, "close": 0.16, "volume": 311703.7, "close_time": 1771286399999, "quote_volume": 49611.52498, "trades": 1581, "taker_buy_base": 168521.2, "taker_buy_quote": 26860.90591 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.16, "high": 0.1605, "low": 0.1582, "close": 0.1592, "volume": 515992.3, "close_time": 1771300799999, "quote_volume": 82295.95931, "trades": 2445, "taker_buy_base": 198808.7, "taker_buy_quote": 31717.22758 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1592, "high": 0.1619, "low": 0.1556, "close": 0.1607, "volume": 1003709.0, "close_time": 1771315199999, "quote_volume": 158999.05903, "trades": 4628, "taker_buy_base": 496464.4, "taker_buy_quote": 78681.66901 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1607, "high": 0.1656, "low": 0.1599, "close": 0.1648, "volume": 1816632.6, "close_time": 1771329599999, "quote_volume": 295907.04026, "trades": 9027, "taker_buy_base": 912947.9, "taker_buy_quote": 148848.29605 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1647, "high": 0.1684, "low": 0.1586, "close": 0.1611, "volume": 2410641.5, "close_time": 1771343999999, "quote_volume": 394974.68578, "trades": 10770, "taker_buy_base": 1138136.2, "taker_buy_quote": 186512.66624 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1611, "high": 0.1632, "low": 0.1591, "close": 0.161, "volume": 598988.7, "close_time": 1771358399999, "quote_volume": 96509.12665, "trades": 5294, "taker_buy_base": 311713.2, "taker_buy_quote": 50258.99625 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1611, "high": 0.1621, "low": 0.1599, "close": 0.1617, "volume": 325258.1, "close_time": 1771372799999, "quote_volume": 52363.12211, "trades": 3231, "taker_buy_base": 161029.7, "taker_buy_quote": 25932.39669 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1586, "close": 0.1611, "volume": 625946.2, "close_time": 1771387199999, "quote_volume": 100232.64674, "trades": 3632, "taker_buy_base": 301883.7, "taker_buy_quote": 48367.07517 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.161, "high": 0.1645, "low": 0.1603, "close": 0.163, "volume": 581103.9, "close_time": 1771401599999, "quote_volume": 94508.69666, "trades": 6267, "taker_buy_base": 312029.0, "taker_buy_quote": 50768.5352 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1629, "high": 0.1636, "low": 0.1602, "close": 0.1603, "volume": 495094.6, "close_time": 1771415999999, "quote_volume": 80008.67895, "trades": 5397, "taker_buy_base": 248848.2, "taker_buy_quote": 40215.35849 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1581, "close": 0.1597, "volume": 752953.5, "close_time": 1771430399999, "quote_volume": 120142.12131, "trades": 5279, "taker_buy_base": 391237.7, "taker_buy_quote": 62449.33639 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1597, "high": 0.1605, "low": 0.1559, "close": 0.1569, "volume": 872840.8, "close_time": 1771444799999, "quote_volume": 137585.11095, "trades": 4600, "taker_buy_base": 450291.1, "taker_buy_quote": 71021.03245 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1569, "high": 0.1603, "low": 0.1566, "close": 0.1592, "volume": 1014878.3, "close_time": 1771459199999, "quote_volume": 160789.70713, "trades": 6321, "taker_buy_base": 485475.1, "taker_buy_quote": 76950.65252 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1592, "high": 0.1593, "low": 0.155, "close": 0.156, "volume": 1108998.3, "close_time": 1771473599999, "quote_volume": 173853.60686, "trades": 7569, "taker_buy_base": 510832.6, "taker_buy_quote": 80080.98555 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1561, "high": 0.1591, "low": 0.156, "close": 0.1591, "volume": 1345614.5, "close_time": 1771487999999, "quote_volume": 212450.67193, "trades": 12243, "taker_buy_base": 696343.5, "taker_buy_quote": 109996.57698 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.159, "high": 0.1591, "low": 0.1521, "close": 0.1522, "volume": 1466878.8, "close_time": 1771502399999, "quote_volume": 227635.87424, "trades": 6754, "taker_buy_base": 735978.8, "taker_buy_quote": 114119.23959 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1467, "close": 0.1511, "volume": 2414910.3, "close_time": 1771516799999, "quote_volume": 362474.29582, "trades": 14035, "taker_buy_base": 1056184.2, "taker_buy_quote": 158470.29853 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.151, "high": 0.1535, "low": 0.1494, "close": 0.1531, "volume": 662063.0, "close_time": 1771531199999, "quote_volume": 100054.92883, "trades": 5424, "taker_buy_base": 316376.8, "taker_buy_quote": 47813.68023 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1531, "high": 0.1552, "low": 0.1525, "close": 0.1541, "volume": 700346.0, "close_time": 1771545599999, "quote_volume": 107732.76873, "trades": 5318, "taker_buy_base": 391002.2, "taker_buy_quote": 60166.47318 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.154, "high": 0.1573, "low": 0.1523, "close": 0.1569, "volume": 724835.9, "close_time": 1771559999999, "quote_volume": 111550.68345, "trades": 4798, "taker_buy_base": 323917.5, "taker_buy_quote": 49990.40808 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1569, "high": 0.1574, "low": 0.1542, "close": 0.1553, "volume": 818625.0, "close_time": 1771574399999, "quote_volume": 127895.15712, "trades": 4271, "taker_buy_base": 412143.2, "taker_buy_quote": 64375.64227 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1552, "high": 0.1567, "low": 0.154, "close": 0.1549, "volume": 818169.6, "close_time": 1771588799999, "quote_volume": 127215.02745, "trades": 2598, "taker_buy_base": 375965.6, "taker_buy_quote": 58466.97785 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1549, "high": 0.1579, "low": 0.1533, "close": 0.1565, "volume": 1491423.7, "close_time": 1771603199999, "quote_volume": 231867.00759, "trades": 5364, "taker_buy_base": 803771.3, "taker_buy_quote": 124953.66192 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1566, "high": 0.1582, "low": 0.1547, "close": 0.1553, "volume": 1928283.9, "close_time": 1771617599999, "quote_volume": 301508.34726, "trades": 9785, "taker_buy_base": 934853.7, "taker_buy_quote": 146282.26639 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1552, "high": 0.158, "low": 0.1551, "close": 0.157, "volume": 2048402.1, "close_time": 1771631999999, "quote_volume": 321041.96255, "trades": 11167, "taker_buy_base": 1046775.2, "taker_buy_quote": 164225.68607 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1555, "close": 0.1572, "volume": 366760.8, "close_time": 1771646399999, "quote_volume": 57442.4032, "trades": 2055, "taker_buy_base": 187312.2, "taker_buy_quote": 29357.30688 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1572, "high": 0.1576, "low": 0.1538, "close": 0.1554, "volume": 708965.9, "close_time": 1771660799999, "quote_volume": 110239.99734, "trades": 4440, "taker_buy_base": 327033.8, "taker_buy_quote": 50824.65862 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1554, "high": 0.1581, "low": 0.1535, "close": 0.1536, "volume": 1607989.1, "close_time": 1771675199999, "quote_volume": 250682.51423, "trades": 11620, "taker_buy_base": 704803.5, "taker_buy_quote": 110101.36676 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1537, "high": 0.1554, "low": 0.1524, "close": 0.1536, "volume": 1357423.7, "close_time": 1771689599999, "quote_volume": 208546.92382, "trades": 5626, "taker_buy_base": 599632.9, "taker_buy_quote": 92232.53005 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1535, "high": 0.1538, "low": 0.1509, "close": 0.1517, "volume": 685566.1, "close_time": 1771703999999, "quote_volume": 104389.63813, "trades": 3283, "taker_buy_base": 297637.2, "taker_buy_quote": 45382.82009 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1517, "high": 0.1536, "low": 0.1509, "close": 0.152, "volume": 1088094.9, "close_time": 1771718399999, "quote_volume": 165793.90764, "trades": 4774, "taker_buy_base": 561719.3, "taker_buy_quote": 85653.03048 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.152, "high": 0.1523, "low": 0.1491, "close": 0.1516, "volume": 1223086.5, "close_time": 1771732799999, "quote_volume": 184254.54092, "trades": 8202, "taker_buy_base": 555753.7, "taker_buy_quote": 83785.83175 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1516, "high": 0.1523, "low": 0.1503, "close": 0.1514, "volume": 729820.6, "close_time": 1771747199999, "quote_volume": 110465.49564, "trades": 3144, "taker_buy_base": 250057.3, "taker_buy_quote": 37855.46661 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1513, "high": 0.1519, "low": 0.1497, "close": 0.1513, "volume": 494417.7, "close_time": 1771761599999, "quote_volume": 74614.48728, "trades": 2675, "taker_buy_base": 197577.8, "taker_buy_quote": 29834.41496 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1513, "high": 0.1515, "low": 0.1485, "close": 0.1506, "volume": 1255255.8, "close_time": 1771775999999, "quote_volume": 188381.1794, "trades": 4155, "taker_buy_base": 798202.3, "taker_buy_quote": 119849.36621 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1485, "close": 0.1492, "volume": 571594.4, "close_time": 1771790399999, "quote_volume": 85471.7444, "trades": 2150, "taker_buy_base": 290697.7, "taker_buy_quote": 43503.25255 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1493, "high": 0.1516, "low": 0.1485, "close": 0.1498, "volume": 1151941.8, "close_time": 1771804799999, "quote_volume": 172927.2838, "trades": 4853, "taker_buy_base": 642335.7, "taker_buy_quote": 96464.51661 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1408, "close": 0.1443, "volume": 2831677.2, "close_time": 1771819199999, "quote_volume": 409448.1647, "trades": 7041, "taker_buy_base": 1519030.2, "taker_buy_quote": 220004.6199 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1442, "high": 0.1464, "low": 0.1421, "close": 0.146, "volume": 1078281.6, "close_time": 1771833599999, "quote_volume": 155391.13109, "trades": 2634, "taker_buy_base": 568630.1, "taker_buy_quote": 81883.69917 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1459, "high": 0.1488, "low": 0.1448, "close": 0.1479, "volume": 391975.5, "close_time": 1771847999999, "quote_volume": 57749.48344, "trades": 1269, "taker_buy_base": 200082.4, "taker_buy_quote": 29434.5356 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1478, "high": 0.149, "low": 0.1448, "close": 0.1451, "volume": 650749.9, "close_time": 1771862399999, "quote_volume": 95520.57634, "trades": 2099, "taker_buy_base": 321794.7, "taker_buy_quote": 47261.19539 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1451, "high": 0.1459, "low": 0.1431, "close": 0.144, "volume": 511111.5, "close_time": 1771876799999, "quote_volume": 73879.27171, "trades": 1643, "taker_buy_base": 303582.0, "taker_buy_quote": 43898.94094 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.144, "high": 0.1453, "low": 0.1425, "close": 0.1439, "volume": 695562.2, "close_time": 1771891199999, "quote_volume": 100047.63218, "trades": 1695, "taker_buy_base": 375017.6, "taker_buy_quote": 53975.99276 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1439, "high": 0.1477, "low": 0.1408, "close": 0.1441, "volume": 1409095.7, "close_time": 1771905599999, "quote_volume": 204054.35393, "trades": 4087, "taker_buy_base": 706370.4, "taker_buy_quote": 102341.13143 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1442, "high": 0.1451, "low": 0.1427, "close": 0.1445, "volume": 790572.9, "close_time": 1771919999999, "quote_volume": 113798.90675, "trades": 2773, "taker_buy_base": 437624.8, "taker_buy_quote": 63008.58355 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1445, "high": 0.1446, "low": 0.1428, "close": 0.1433, "volume": 575400.8, "close_time": 1771934399999, "quote_volume": 82606.22789, "trades": 2067, "taker_buy_base": 254452.9, "taker_buy_quote": 36534.59507 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1433, "high": 0.1509, "low": 0.1424, "close": 0.1479, "volume": 2045756.2, "close_time": 1771948799999, "quote_volume": 299317.11244, "trades": 6643, "taker_buy_base": 1242157.3, "taker_buy_quote": 181998.99464 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1479, "high": 0.1488, "low": 0.1458, "close": 0.148, "volume": 1143636.8, "close_time": 1771963199999, "quote_volume": 168406.68027, "trades": 7337, "taker_buy_base": 527277.6, "taker_buy_quote": 77697.39827 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1479, "high": 0.149, "low": 0.1462, "close": 0.1472, "volume": 2556230.2, "close_time": 1771977599999, "quote_volume": 377231.78168, "trades": 7955, "taker_buy_base": 1095022.0, "taker_buy_quote": 161691.37811 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1472, "high": 0.1546, "low": 0.1471, "close": 0.151, "volume": 5227912.3, "close_time": 1771991999999, "quote_volume": 791287.43409, "trades": 11809, "taker_buy_base": 2354645.1, "taker_buy_quote": 356430.07018 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1509, "high": 0.1529, "low": 0.1498, "close": 0.1521, "volume": 1457725.6, "close_time": 1772006399999, "quote_volume": 219980.48877, "trades": 4276, "taker_buy_base": 700520.7, "taker_buy_quote": 105790.45703 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.152, "high": 0.1532, "low": 0.1501, "close": 0.1526, "volume": 1811556.4, "close_time": 1772020799999, "quote_volume": 275063.20316, "trades": 6194, "taker_buy_base": 903018.7, "taker_buy_quote": 137227.93017 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1526, "high": 0.155, "low": 0.1519, "close": 0.1547, "volume": 1446922.1, "close_time": 1772035199999, "quote_volume": 221526.43317, "trades": 5269, "taker_buy_base": 601868.4, "taker_buy_quote": 92272.63712 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1549, "high": 0.1559, "low": 0.1533, "close": 0.1548, "volume": 1648818.1, "close_time": 1772049599999, "quote_volume": 255223.23274, "trades": 7813, "taker_buy_base": 684834.4, "taker_buy_quote": 106124.09121 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1547, "high": 0.1552, "low": 0.152, "close": 0.1533, "volume": 1032282.3, "close_time": 1772063999999, "quote_volume": 158699.94129, "trades": 3619, "taker_buy_base": 510550.3, "taker_buy_quote": 78502.30122 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1532, "high": 0.1535, "low": 0.1485, "close": 0.1497, "volume": 1441124.1, "close_time": 1772078399999, "quote_volume": 217412.6466, "trades": 4417, "taker_buy_base": 593316.6, "taker_buy_quote": 89549.97395 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1483, "close": 0.1496, "volume": 531676.0, "close_time": 1772092799999, "quote_volume": 79543.49095, "trades": 1438, "taker_buy_base": 279181.0, "taker_buy_quote": 41799.55688 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1497, "high": 0.1519, "low": 0.149, "close": 0.149, "volume": 819401.9, "close_time": 1772107199999, "quote_volume": 122989.71133, "trades": 2271, "taker_buy_base": 408106.4, "taker_buy_quote": 61311.73789 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.149, "high": 0.1507, "low": 0.1475, "close": 0.1499, "volume": 705223.1, "close_time": 1772121599999, "quote_volume": 105119.21449, "trades": 1982, "taker_buy_base": 357465.2, "taker_buy_quote": 53285.80783 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.15, "high": 0.1533, "low": 0.1461, "close": 0.1519, "volume": 1681775.6, "close_time": 1772135999999, "quote_volume": 252089.85242, "trades": 3463, "taker_buy_base": 848266.0, "taker_buy_quote": 127214.5468 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1518, "high": 0.152, "low": 0.1494, "close": 0.1503, "volume": 1041525.7, "close_time": 1772150399999, "quote_volume": 156758.53434, "trades": 2183, "taker_buy_base": 385643.6, "taker_buy_quote": 58060.1934 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1504, "high": 0.1551, "low": 0.1503, "close": 0.1546, "volume": 1755047.7, "close_time": 1772164799999, "quote_volume": 268227.81818, "trades": 4392, "taker_buy_base": 870786.5, "taker_buy_quote": 133112.93304 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1547, "high": 0.1573, "low": 0.1534, "close": 0.1564, "volume": 1683299.0, "close_time": 1772179199999, "quote_volume": 261337.68747, "trades": 5581, "taker_buy_base": 771842.4, "taker_buy_quote": 119866.8184 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1564, "high": 0.158, "low": 0.1539, "close": 0.1557, "volume": 3107117.4, "close_time": 1772193599999, "quote_volume": 484191.24297, "trades": 7991, "taker_buy_base": 1679689.0, "taker_buy_quote": 261900.88555 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1557, "high": 0.1558, "low": 0.1513, "close": 0.1529, "volume": 1427903.9, "close_time": 1772207999999, "quote_volume": 219001.87273, "trades": 4808, "taker_buy_base": 602817.1, "taker_buy_quote": 92444.10694 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1502, "close": 0.1509, "volume": 777611.7, "close_time": 1772222399999, "quote_volume": 117591.73817, "trades": 2221, "taker_buy_base": 519967.4, "taker_buy_quote": 78580.045 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1509, "high": 0.1525, "low": 0.1489, "close": 0.1512, "volume": 1682232.7, "close_time": 1772236799999, "quote_volume": 253608.06151, "trades": 10696, "taker_buy_base": 916564.8, "taker_buy_quote": 138230.14229 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1512, "high": 0.1539, "low": 0.1494, "close": 0.1534, "volume": 2011610.1, "close_time": 1772251199999, "quote_volume": 303972.01015, "trades": 9472, "taker_buy_base": 958086.4, "taker_buy_quote": 144854.98262 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1425, "close": 0.1456, "volume": 2594517.9, "close_time": 1772265599999, "quote_volume": 382575.63453, "trades": 7563, "taker_buy_base": 1404251.6, "taker_buy_quote": 206799.35584 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1455, "high": 0.1457, "low": 0.1402, "close": 0.1416, "volume": 1264376.1, "close_time": 1772279999999, "quote_volume": 180445.13958, "trades": 3695, "taker_buy_base": 649256.4, "taker_buy_quote": 92762.11687 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1416, "high": 0.1449, "low": 0.1409, "close": 0.1433, "volume": 1139070.3, "close_time": 1772294399999, "quote_volume": 162969.05345, "trades": 3097, "taker_buy_base": 680419.9, "taker_buy_quote": 97387.31049 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1432, "high": 0.1475, "low": 0.1425, "close": 0.1467, "volume": 484335.3, "close_time": 1772308799999, "quote_volume": 70135.78244, "trades": 2070, "taker_buy_base": 228453.1, "taker_buy_quote": 33098.13169 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1467, "high": 0.1502, "low": 0.1463, "close": 0.1482, "volume": 711168.8, "close_time": 1772323199999, "quote_volume": 105364.96513, "trades": 3057, "taker_buy_base": 326376.6, "taker_buy_quote": 48374.15849 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1483, "high": 0.1507, "low": 0.1461, "close": 0.1485, "volume": 1354491.4, "close_time": 1772337599999, "quote_volume": 201174.50032, "trades": 3966, "taker_buy_base": 482484.0, "taker_buy_quote": 71674.6792 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1486, "high": 0.149, "low": 0.1463, "close": 0.147, "volume": 412541.4, "close_time": 1772351999999, "quote_volume": 60875.93969, "trades": 2141, "taker_buy_base": 196248.8, "taker_buy_quote": 28954.81622 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1445, "close": 0.1465, "volume": 582566.6, "close_time": 1772366399999, "quote_volume": 85015.49208, "trades": 1923, "taker_buy_base": 304094.7, "taker_buy_quote": 44397.2964 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1465, "high": 0.1488, "low": 0.1453, "close": 0.1461, "volume": 595280.9, "close_time": 1772380799999, "quote_volume": 87226.15686, "trades": 2152, "taker_buy_base": 292400.2, "taker_buy_quote": 42878.64738 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1461, "high": 0.147, "low": 0.1425, "close": 0.143, "volume": 873498.1, "close_time": 1772395199999, "quote_volume": 125782.70743, "trades": 2895, "taker_buy_base": 343057.2, "taker_buy_quote": 49447.49464 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.143, "high": 0.1455, "low": 0.1408, "close": 0.1436, "volume": 1580561.9, "close_time": 1772409599999, "quote_volume": 225891.57642, "trades": 4408, "taker_buy_base": 768845.1, "taker_buy_quote": 110010.07279 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1436, "high": 0.1455, "low": 0.1426, "close": 0.1449, "volume": 603430.3, "close_time": 1772423999999, "quote_volume": 86950.36565, "trades": 2072, "taker_buy_base": 264866.9, "taker_buy_quote": 38197.45765 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1449, "high": 0.1451, "low": 0.141, "close": 0.1419, "volume": 460548.2, "close_time": 1772438399999, "quote_volume": 65772.04446, "trades": 1497, "taker_buy_base": 142505.6, "taker_buy_quote": 20369.77474 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1419, "high": 0.1433, "low": 0.1405, "close": 0.1422, "volume": 619084.2, "close_time": 1772452799999, "quote_volume": 88064.4005, "trades": 2180, "taker_buy_base": 263804.1, "taker_buy_quote": 37555.95679 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1422, "high": 0.1471, "low": 0.1409, "close": 0.1469, "volume": 735338.8, "close_time": 1772467199999, "quote_volume": 105505.20147, "trades": 3235, "taker_buy_base": 356841.0, "taker_buy_quote": 51296.39275 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1469, "high": 0.1477, "low": 0.143, "close": 0.1448, "volume": 3074522.1, "close_time": 1772481599999, "quote_volume": 446230.00939, "trades": 15262, "taker_buy_base": 1727769.8, "taker_buy_quote": 250903.91879 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1447, "high": 0.1476, "low": 0.1425, "close": 0.1435, "volume": 2321503.1, "close_time": 1772495999999, "quote_volume": 336300.32547, "trades": 8420, "taker_buy_base": 1270224.1, "taker_buy_quote": 184147.11285 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1435, "high": 0.1447, "low": 0.1419, "close": 0.1434, "volume": 808708.3, "close_time": 1772510399999, "quote_volume": 115829.87616, "trades": 2680, "taker_buy_base": 473105.1, "taker_buy_quote": 67769.88591 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1433, "high": 0.1474, "low": 0.1428, "close": 0.1463, "volume": 1428284.3, "close_time": 1772524799999, "quote_volume": 207711.96726, "trades": 2663, "taker_buy_base": 594943.3, "taker_buy_quote": 86610.53243 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1464, "high": 0.1472, "low": 0.1423, "close": 0.1442, "volume": 1587388.9, "close_time": 1772539199999, "quote_volume": 229040.32936, "trades": 4264, "taker_buy_base": 571825.9, "taker_buy_quote": 82515.61854 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1443, "high": 0.1467, "low": 0.1432, "close": 0.1452, "volume": 957571.5, "close_time": 1772553599999, "quote_volume": 138802.73271, "trades": 3289, "taker_buy_base": 395864.3, "taker_buy_quote": 57432.44105 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1453, "high": 0.1478, "low": 0.1448, "close": 0.1464, "volume": 736420.3, "close_time": 1772567999999, "quote_volume": 108051.59957, "trades": 2345, "taker_buy_base": 284918.4, "taker_buy_quote": 41806.48721 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1464, "high": 0.1475, "low": 0.1451, "close": 0.1452, "volume": 472089.0, "close_time": 1772582399999, "quote_volume": 69123.87745, "trades": 1908, "taker_buy_base": 224242.0, "taker_buy_quote": 32842.04624 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1452, "high": 0.1461, "low": 0.142, "close": 0.1436, "volume": 754684.8, "close_time": 1772596799999, "quote_volume": 109043.5306, "trades": 2634, "taker_buy_base": 387581.8, "taker_buy_quote": 56075.32876 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1435, "high": 0.1447, "low": 0.1419, "close": 0.1446, "volume": 541971.8, "close_time": 1772611199999, "quote_volume": 77577.40013, "trades": 1450, "taker_buy_base": 260285.3, "taker_buy_quote": 37268.67364 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1445, "high": 0.1471, "low": 0.1438, "close": 0.1461, "volume": 889832.2, "close_time": 1772625599999, "quote_volume": 129671.30529, "trades": 3401, "taker_buy_base": 465180.6, "taker_buy_quote": 67816.27448 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1463, "high": 0.1486, "low": 0.1461, "close": 0.1469, "volume": 931744.6, "close_time": 1772639999999, "quote_volume": 137099.61993, "trades": 4654, "taker_buy_base": 422327.7, "taker_buy_quote": 62171.57249 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1469, "high": 0.1489, "low": 0.1458, "close": 0.1486, "volume": 978931.1, "close_time": 1772654399999, "quote_volume": 144154.41864, "trades": 4993, "taker_buy_base": 457465.8, "taker_buy_quote": 67463.97037 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1485, "high": 0.15, "low": 0.1449, "close": 0.1462, "volume": 1792298.5, "close_time": 1772668799999, "quote_volume": 264042.02344, "trades": 7710, "taker_buy_base": 713363.3, "taker_buy_quote": 105284.12418 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1462, "high": 0.149, "low": 0.1452, "close": 0.1485, "volume": 681945.9, "close_time": 1772683199999, "quote_volume": 100187.86809, "trades": 3845, "taker_buy_base": 353696.7, "taker_buy_quote": 51987.71352 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1485, "high": 0.1489, "low": 0.146, "close": 0.1483, "volume": 642511.0, "close_time": 1772697599999, "quote_volume": 94924.18133, "trades": 2293, "taker_buy_base": 290072.3, "taker_buy_quote": 42857.49022 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1484, "high": 0.1513, "low": 0.1479, "close": 0.1503, "volume": 1458387.0, "close_time": 1772711999999, "quote_volume": 218586.01174, "trades": 3268, "taker_buy_base": 752054.5, "taker_buy_quote": 112745.26016 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1466, "close": 0.1471, "volume": 1017673.1, "close_time": 1772726399999, "quote_volume": 151232.77664, "trades": 4392, "taker_buy_base": 486401.9, "taker_buy_quote": 72302.12777 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1432, "close": 0.1456, "volume": 719129.1, "close_time": 1772740799999, "quote_volume": 104330.77548, "trades": 2878, "taker_buy_base": 352548.9, "taker_buy_quote": 51182.6487 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1455, "high": 0.1473, "low": 0.1449, "close": 0.1458, "volume": 392315.3, "close_time": 1772755199999, "quote_volume": 57390.27511, "trades": 2180, "taker_buy_base": 165985.8, "taker_buy_quote": 24314.07734 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1458, "high": 0.1478, "low": 0.1453, "close": 0.1478, "volume": 487974.9, "close_time": 1772769599999, "quote_volume": 71468.37596, "trades": 2423, "taker_buy_base": 263974.5, "taker_buy_quote": 38663.98607 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1477, "high": 0.149, "low": 0.1458, "close": 0.1485, "volume": 728986.2, "close_time": 1772783999999, "quote_volume": 107520.11219, "trades": 2898, "taker_buy_base": 320863.0, "taker_buy_quote": 47349.31119 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1453, "close": 0.1455, "volume": 675894.7, "close_time": 1772798399999, "quote_volume": 98888.64755, "trades": 2671, "taker_buy_base": 344025.1, "taker_buy_quote": 50346.39756 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1455, "high": 0.1455, "low": 0.1409, "close": 0.142, "volume": 1137911.7, "close_time": 1772812799999, "quote_volume": 163039.57758, "trades": 4500, "taker_buy_base": 517766.4, "taker_buy_quote": 74175.96674 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1404, "close": 0.1418, "volume": 490495.7, "close_time": 1772827199999, "quote_volume": 69420.39268, "trades": 3188, "taker_buy_base": 273956.6, "taker_buy_quote": 38772.99887 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1419, "high": 0.1424, "low": 0.1408, "close": 0.1419, "volume": 259565.4, "close_time": 1772841599999, "quote_volume": 36729.36786, "trades": 1065, "taker_buy_base": 169814.1, "taker_buy_quote": 24024.48649 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1419, "high": 0.1423, "low": 0.141, "close": 0.1414, "volume": 117784.5, "close_time": 1772855999999, "quote_volume": 16679.18906, "trades": 535, "taker_buy_base": 66518.9, "taker_buy_quote": 9420.64633 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1412, "high": 0.1424, "low": 0.139, "close": 0.1403, "volume": 569878.2, "close_time": 1772870399999, "quote_volume": 79889.04218, "trades": 2236, "taker_buy_base": 260617.2, "taker_buy_quote": 36591.44908 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1404, "high": 0.1421, "low": 0.1396, "close": 0.1418, "volume": 343468.7, "close_time": 1772884799999, "quote_volume": 48465.70992, "trades": 1600, "taker_buy_base": 142531.0, "taker_buy_quote": 20134.86757 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1418, "high": 0.1445, "low": 0.1415, "close": 0.1425, "volume": 1048062.2, "close_time": 1772899199999, "quote_volume": 150257.58339, "trades": 4787, "taker_buy_base": 487876.2, "taker_buy_quote": 69964.96425 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1425, "high": 0.15, "low": 0.1423, "close": 0.1493, "volume": 2277148.5, "close_time": 1772913599999, "quote_volume": 335707.2047, "trades": 5752, "taker_buy_base": 1125862.0, "taker_buy_quote": 165986.54442 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1493, "high": 0.1501, "low": 0.1455, "close": 0.1469, "volume": 1422062.1, "close_time": 1772927999999, "quote_volume": 209917.94817, "trades": 3273, "taker_buy_base": 527347.3, "taker_buy_quote": 77895.78703 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.147, "high": 0.1474, "low": 0.1427, "close": 0.144, "volume": 458146.9, "close_time": 1772942399999, "quote_volume": 66388.73789, "trades": 1112, "taker_buy_base": 217037.1, "taker_buy_quote": 31412.76091 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1439, "high": 0.148, "low": 0.1437, "close": 0.1462, "volume": 855732.8, "close_time": 1772956799999, "quote_volume": 124852.82132, "trades": 1884, "taker_buy_base": 430449.5, "taker_buy_quote": 62852.2267 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1462, "high": 0.1484, "low": 0.1455, "close": 0.1474, "volume": 961718.2, "close_time": 1772971199999, "quote_volume": 141387.95168, "trades": 2423, "taker_buy_base": 365512.2, "taker_buy_quote": 53788.72418 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1475, "high": 0.1481, "low": 0.1447, "close": 0.1455, "volume": 500658.7, "close_time": 1772985599999, "quote_volume": 73312.22834, "trades": 1529, "taker_buy_base": 238549.0, "taker_buy_quote": 34938.10352 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1453, "high": 0.1486, "low": 0.145, "close": 0.1481, "volume": 527375.5, "close_time": 1772999999999, "quote_volume": 77724.81556, "trades": 1685, "taker_buy_base": 290776.9, "taker_buy_quote": 42857.6917 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1431, "close": 0.1435, "volume": 1022467.2, "close_time": 1773014399999, "quote_volume": 148915.69123, "trades": 2122, "taker_buy_base": 523707.0, "taker_buy_quote": 76265.4445 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1436, "high": 0.1464, "low": 0.1423, "close": 0.1456, "volume": 863302.7, "close_time": 1773028799999, "quote_volume": 123888.02208, "trades": 1637, "taker_buy_base": 525359.4, "taker_buy_quote": 75317.29958 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1458, "high": 0.1478, "low": 0.1446, "close": 0.1462, "volume": 282593.1, "close_time": 1773043199999, "quote_volume": 41322.14404, "trades": 1019, "taker_buy_base": 161703.0, "taker_buy_quote": 23642.19603 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1462, "high": 0.147, "low": 0.1451, "close": 0.147, "volume": 426374.7, "close_time": 1773057599999, "quote_volume": 62298.96615, "trades": 1632, "taker_buy_base": 233961.7, "taker_buy_quote": 34201.90048 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.147, "high": 0.1478, "low": 0.1459, "close": 0.1472, "volume": 509500.3, "close_time": 1773071999999, "quote_volume": 74861.13913, "trades": 1611, "taker_buy_base": 276320.4, "taker_buy_quote": 40617.74408 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1472, "high": 0.1485, "low": 0.1456, "close": 0.1466, "volume": 724916.1, "close_time": 1773086399999, "quote_volume": 106452.97279, "trades": 1510, "taker_buy_base": 274709.1, "taker_buy_quote": 40380.53718 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1466, "high": 0.1481, "low": 0.1461, "close": 0.1469, "volume": 496475.2, "close_time": 1773100799999, "quote_volume": 72949.24459, "trades": 1576, "taker_buy_base": 287444.5, "taker_buy_quote": 42256.95721 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1467, "high": 0.1534, "low": 0.1461, "close": 0.1511, "volume": 1671398.1, "close_time": 1773115199999, "quote_volume": 252014.93854, "trades": 3317, "taker_buy_base": 819449.4, "taker_buy_quote": 123624.64577 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1512, "high": 0.1537, "low": 0.151, "close": 0.1533, "volume": 843716.9, "close_time": 1773129599999, "quote_volume": 128737.12832, "trades": 1474, "taker_buy_base": 480442.6, "taker_buy_quote": 73309.27618 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1515, "close": 0.153, "volume": 654023.6, "close_time": 1773143999999, "quote_volume": 99785.45934, "trades": 1669, "taker_buy_base": 252538.5, "taker_buy_quote": 38561.29829 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.153, "high": 0.153, "low": 0.1497, "close": 0.1517, "volume": 790962.8, "close_time": 1773158399999, "quote_volume": 119592.32342, "trades": 1706, "taker_buy_base": 365935.8, "taker_buy_quote": 55337.49897 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1517, "high": 0.1524, "low": 0.1494, "close": 0.1496, "volume": 533763.3, "close_time": 1773172799999, "quote_volume": 80657.61368, "trades": 1437, "taker_buy_base": 298444.6, "taker_buy_quote": 45120.22125 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1496, "high": 0.1517, "low": 0.1489, "close": 0.1506, "volume": 383450.6, "close_time": 1773187199999, "quote_volume": 57625.11674, "trades": 1297, "taker_buy_base": 208450.9, "taker_buy_quote": 31333.05206 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1482, "close": 0.1487, "volume": 225673.0, "close_time": 1773201599999, "quote_volume": 33740.10023, "trades": 813, "taker_buy_base": 116595.4, "taker_buy_quote": 17444.13284 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1486, "high": 0.1502, "low": 0.1479, "close": 0.1491, "volume": 281232.1, "close_time": 1773215999999, "quote_volume": 41976.47582, "trades": 1065, "taker_buy_base": 145082.1, "taker_buy_quote": 21652.37556 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1491, "high": 0.1508, "low": 0.1486, "close": 0.1496, "volume": 401050.8, "close_time": 1773230399999, "quote_volume": 60075.4323, "trades": 1189, "taker_buy_base": 189372.7, "taker_buy_quote": 28376.46444 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1495, "high": 0.1516, "low": 0.1493, "close": 0.1505, "volume": 552773.9, "close_time": 1773244799999, "quote_volume": 83037.69151, "trades": 1568, "taker_buy_base": 299078.3, "taker_buy_quote": 44943.53694 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1504, "high": 0.1526, "low": 0.1502, "close": 0.1526, "volume": 221601.9, "close_time": 1773259199999, "quote_volume": 33512.12312, "trades": 1149, "taker_buy_base": 142155.2, "taker_buy_quote": 21502.75405 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1525, "high": 0.1543, "low": 0.1523, "close": 0.1531, "volume": 390243.7, "close_time": 1773273599999, "quote_volume": 59810.16492, "trades": 1721, "taker_buy_base": 162693.8, "taker_buy_quote": 24950.4374 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.153, "high": 0.1582, "low": 0.1518, "close": 0.1545, "volume": 2207799.1, "close_time": 1773287999999, "quote_volume": 342274.83224, "trades": 4688, "taker_buy_base": 1071886.8, "taker_buy_quote": 166337.54715 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1544, "high": 0.1551, "low": 0.1517, "close": 0.1529, "volume": 702452.9, "close_time": 1773302399999, "quote_volume": 107284.40458, "trades": 1789, "taker_buy_base": 341299.9, "taker_buy_quote": 52150.2307 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1529, "high": 0.1548, "low": 0.1521, "close": 0.1538, "volume": 472984.9, "close_time": 1773316799999, "quote_volume": 72435.59407, "trades": 1756, "taker_buy_base": 249052.9, "taker_buy_quote": 38161.42972 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1511, "close": 0.1531, "volume": 889876.8, "close_time": 1773331199999, "quote_volume": 135847.82898, "trades": 2197, "taker_buy_base": 532236.3, "taker_buy_quote": 81201.21779 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.153, "high": 0.1541, "low": 0.1525, "close": 0.1534, "volume": 296014.2, "close_time": 1773345599999, "quote_volume": 45421.41851, "trades": 1201, "taker_buy_base": 157229.3, "taker_buy_quote": 24136.98842 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1526, "close": 0.1529, "volume": 241631.3, "close_time": 1773359999999, "quote_volume": 37013.15327, "trades": 849, "taker_buy_base": 124824.4, "taker_buy_quote": 19126.23128 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1529, "high": 0.1547, "low": 0.1528, "close": 0.1537, "volume": 663670.2, "close_time": 1773374399999, "quote_volume": 101991.64936, "trades": 1633, "taker_buy_base": 345041.7, "taker_buy_quote": 53043.48466 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1536, "high": 0.1555, "low": 0.1527, "close": 0.1529, "volume": 815377.6, "close_time": 1773388799999, "quote_volume": 125639.50319, "trades": 1578, "taker_buy_base": 410307.9, "taker_buy_quote": 63352.73643 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1528, "high": 0.1542, "low": 0.1523, "close": 0.1535, "volume": 584182.9, "close_time": 1773403199999, "quote_volume": 89544.73354, "trades": 1327, "taker_buy_base": 271324.4, "taker_buy_quote": 41591.22907 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1534, "high": 0.1559, "low": 0.1529, "close": 0.1536, "volume": 1437158.9, "close_time": 1773417599999, "quote_volume": 221752.92392, "trades": 3656, "taker_buy_base": 843931.9, "taker_buy_quote": 130266.9314 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1536, "high": 0.1545, "low": 0.1524, "close": 0.1526, "volume": 569867.1, "close_time": 1773431999999, "quote_volume": 87365.10652, "trades": 2632, "taker_buy_base": 315643.6, "taker_buy_quote": 48422.16999 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1527, "high": 0.153, "low": 0.1509, "close": 0.1524, "volume": 776651.4, "close_time": 1773446399999, "quote_volume": 118211.35846, "trades": 1918, "taker_buy_base": 417714.9, "taker_buy_quote": 63573.80518 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1523, "high": 0.1524, "low": 0.15, "close": 0.1514, "volume": 682287.3, "close_time": 1773460799999, "quote_volume": 102909.19459, "trades": 1315, "taker_buy_base": 385513.2, "taker_buy_quote": 58125.07579 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1514, "high": 0.152, "low": 0.1498, "close": 0.15, "volume": 535656.0, "close_time": 1773475199999, "quote_volume": 80805.31399, "trades": 1184, "taker_buy_base": 232273.5, "taker_buy_quote": 35038.91727 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1499, "high": 0.1525, "low": 0.1497, "close": 0.1521, "volume": 1076456.4, "close_time": 1773489599999, "quote_volume": 162738.51325, "trades": 1485, "taker_buy_base": 721313.9, "taker_buy_quote": 109108.35979 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1521, "high": 0.1535, "low": 0.1514, "close": 0.1521, "volume": 398347.1, "close_time": 1773503999999, "quote_volume": 60649.08791, "trades": 826, "taker_buy_base": 178840.7, "taker_buy_quote": 27243.05695 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1515, "close": 0.1519, "volume": 390670.2, "close_time": 1773518399999, "quote_volume": 59440.94301, "trades": 802, "taker_buy_base": 125681.1, "taker_buy_quote": 19117.14083 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1519, "high": 0.1534, "low": 0.1512, "close": 0.1532, "volume": 318025.8, "close_time": 1773532799999, "quote_volume": 48363.61607, "trades": 586, "taker_buy_base": 124353.4, "taker_buy_quote": 18924.82512 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1532, "high": 0.1543, "low": 0.1523, "close": 0.1532, "volume": 445359.1, "close_time": 1773547199999, "quote_volume": 68328.53126, "trades": 809, "taker_buy_base": 281748.9, "taker_buy_quote": 43236.98496 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1522, "close": 0.1534, "volume": 337601.6, "close_time": 1773561599999, "quote_volume": 51643.22743, "trades": 801, "taker_buy_base": 145093.6, "taker_buy_quote": 22186.58828 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1521, "close": 0.1526, "volume": 367874.5, "close_time": 1773575999999, "quote_volume": 56206.15697, "trades": 1357, "taker_buy_base": 151900.7, "taker_buy_quote": 23210.72763 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1509, "close": 0.1525, "volume": 368040.1, "close_time": 1773590399999, "quote_volume": 55917.72926, "trades": 1468, "taker_buy_base": 145250.9, "taker_buy_quote": 22064.39549 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1526, "high": 0.1538, "low": 0.1524, "close": 0.1532, "volume": 308956.1, "close_time": 1773604799999, "quote_volume": 47335.08595, "trades": 1058, "taker_buy_base": 146264.5, "taker_buy_quote": 22400.45426 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1533, "high": 0.1544, "low": 0.1529, "close": 0.1541, "volume": 329732.1, "close_time": 1773619199999, "quote_volume": 50646.50801, "trades": 759, "taker_buy_base": 135566.1, "taker_buy_quote": 20824.10079 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1521, "close": 0.1535, "volume": 594444.4, "close_time": 1773633599999, "quote_volume": 91172.47412, "trades": 1517, "taker_buy_base": 202365.5, "taker_buy_quote": 31035.60815 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1536, "high": 0.155, "low": 0.1535, "close": 0.1548, "volume": 764180.3, "close_time": 1773647999999, "quote_volume": 118055.04404, "trades": 2224, "taker_buy_base": 464816.4, "taker_buy_quote": 71817.46155 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1547, "high": 0.1602, "low": 0.154, "close": 0.1585, "volume": 1700748.9, "close_time": 1773662399999, "quote_volume": 267716.10566, "trades": 3881, "taker_buy_base": 822609.9, "taker_buy_quote": 129356.98737 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1547, "close": 0.1553, "volume": 908799.2, "close_time": 1773676799999, "quote_volume": 142325.55235, "trades": 2583, "taker_buy_base": 408471.2, "taker_buy_quote": 63966.87845 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1554, "high": 0.1574, "low": 0.1548, "close": 0.1566, "volume": 321603.7, "close_time": 1773691199999, "quote_volume": 50327.82326, "trades": 841, "taker_buy_base": 146306.2, "taker_buy_quote": 22897.03613 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1567, "high": 0.1588, "low": 0.1567, "close": 0.1586, "volume": 282753.9, "close_time": 1773705599999, "quote_volume": 44732.57182, "trades": 1051, "taker_buy_base": 116686.5, "taker_buy_quote": 18451.68248 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1584, "high": 0.1604, "low": 0.1557, "close": 0.1562, "volume": 1030624.1, "close_time": 1773719999999, "quote_volume": 163337.6043, "trades": 2543, "taker_buy_base": 525484.2, "taker_buy_quote": 83299.61918 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1546, "close": 0.1568, "volume": 791983.5, "close_time": 1773734399999, "quote_volume": 123392.26832, "trades": 3098, "taker_buy_base": 356888.3, "taker_buy_quote": 55571.38539 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1569, "high": 0.1588, "low": 0.1565, "close": 0.1579, "volume": 582050.2, "close_time": 1773748799999, "quote_volume": 91715.37809, "trades": 2300, "taker_buy_base": 297980.5, "taker_buy_quote": 46976.1926 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1579, "high": 0.1584, "low": 0.1549, "close": 0.1576, "volume": 502779.7, "close_time": 1773763199999, "quote_volume": 78758.10212, "trades": 1921, "taker_buy_base": 225053.8, "taker_buy_quote": 35276.3737 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1576, "high": 0.158, "low": 0.1568, "close": 0.1572, "volume": 262665.8, "close_time": 1773777599999, "quote_volume": 41353.58163, "trades": 1467, "taker_buy_base": 145754.6, "taker_buy_quote": 22951.47101 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1572, "high": 0.1582, "low": 0.157, "close": 0.1574, "volume": 241663.1, "close_time": 1773791999999, "quote_volume": 38059.5098, "trades": 733, "taker_buy_base": 97019.6, "taker_buy_quote": 15282.78122 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1576, "high": 0.16, "low": 0.1561, "close": 0.1597, "volume": 795971.9, "close_time": 1773806399999, "quote_volume": 125933.13988, "trades": 2081, "taker_buy_base": 336988.9, "taker_buy_quote": 53312.75171 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1573, "close": 0.1582, "volume": 417281.8, "close_time": 1773820799999, "quote_volume": 66229.32129, "trades": 1742, "taker_buy_base": 164018.9, "taker_buy_quote": 26035.32632 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1582, "high": 0.1589, "low": 0.1542, "close": 0.1556, "volume": 903118.8, "close_time": 1773835199999, "quote_volume": 141614.07017, "trades": 2407, "taker_buy_base": 456019.3, "taker_buy_quote": 71451.50615 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1555, "high": 0.1559, "low": 0.1502, "close": 0.1517, "volume": 1336532.1, "close_time": 1773849599999, "quote_volume": 204634.46502, "trades": 3807, "taker_buy_base": 729887.1, "taker_buy_quote": 111735.77047 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1516, "high": 0.1526, "low": 0.1503, "close": 0.1513, "volume": 444903.3, "close_time": 1773863999999, "quote_volume": 67371.48883, "trades": 1489, "taker_buy_base": 204949.0, "taker_buy_quote": 31042.10263 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1512, "high": 0.1538, "low": 0.1505, "close": 0.1535, "volume": 280650.3, "close_time": 1773878399999, "quote_volume": 42797.62351, "trades": 1688, "taker_buy_base": 149927.1, "taker_buy_quote": 22876.00587 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1534, "high": 0.1538, "low": 0.1514, "close": 0.1525, "volume": 249413.0, "close_time": 1773892799999, "quote_volume": 38045.49981, "trades": 1543, "taker_buy_base": 123897.0, "taker_buy_quote": 18899.71448 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1524, "high": 0.1524, "low": 0.149, "close": 0.1496, "volume": 300123.1, "close_time": 1773907199999, "quote_volume": 45219.87291, "trades": 1929, "taker_buy_base": 108019.4, "taker_buy_quote": 16274.78235 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1496, "high": 0.1517, "low": 0.1494, "close": 0.1504, "volume": 214601.5, "close_time": 1773921599999, "quote_volume": 32282.19522, "trades": 1189, "taker_buy_base": 73497.5, "taker_buy_quote": 11058.76704 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1481, "close": 0.1492, "volume": 387250.4, "close_time": 1773935999999, "quote_volume": 57730.52693, "trades": 1688, "taker_buy_base": 180153.3, "taker_buy_quote": 26848.63636 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1491, "high": 0.151, "low": 0.1486, "close": 0.1505, "volume": 140339.3, "close_time": 1773950399999, "quote_volume": 21029.71731, "trades": 761, "taker_buy_base": 86760.1, "taker_buy_quote": 13000.8969 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1506, "high": 0.151, "low": 0.1494, "close": 0.1505, "volume": 168863.1, "close_time": 1773964799999, "quote_volume": 25389.24079, "trades": 1102, "taker_buy_base": 64497.5, "taker_buy_quote": 9691.61397 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1506, "high": 0.153, "low": 0.1503, "close": 0.1526, "volume": 276586.1, "close_time": 1773979199999, "quote_volume": 42030.33773, "trades": 1275, "taker_buy_base": 139122.8, "taker_buy_quote": 21135.01112 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1526, "high": 0.1539, "low": 0.152, "close": 0.1536, "volume": 283608.4, "close_time": 1773993599999, "quote_volume": 43377.18812, "trades": 2625, "taker_buy_base": 177479.0, "taker_buy_quote": 27156.47366 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1535, "high": 0.1546, "low": 0.1532, "close": 0.1541, "volume": 507348.2, "close_time": 1774007999999, "quote_volume": 78163.10988, "trades": 3125, "taker_buy_base": 266955.9, "taker_buy_quote": 41135.38797 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.154, "high": 0.1559, "low": 0.1524, "close": 0.1536, "volume": 859738.1, "close_time": 1774022399999, "quote_volume": 132530.34456, "trades": 3609, "taker_buy_base": 446446.3, "taker_buy_quote": 68808.96782 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1536, "high": 0.1553, "low": 0.1513, "close": 0.1523, "volume": 274057.3, "close_time": 1774036799999, "quote_volume": 41958.73728, "trades": 1611, "taker_buy_base": 124102.9, "taker_buy_quote": 19020.75455 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1523, "high": 0.1543, "low": 0.1517, "close": 0.1536, "volume": 136472.5, "close_time": 1774051199999, "quote_volume": 20901.23225, "trades": 1092, "taker_buy_base": 66606.9, "taker_buy_quote": 10203.65202 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1535, "high": 0.1542, "low": 0.1528, "close": 0.1536, "volume": 153362.5, "close_time": 1774065599999, "quote_volume": 23542.01874, "trades": 857, "taker_buy_base": 82477.9, "taker_buy_quote": 12663.6311 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1535, "high": 0.1541, "low": 0.1533, "close": 0.1536, "volume": 172804.5, "close_time": 1774079999999, "quote_volume": 26546.89748, "trades": 517, "taker_buy_base": 78999.7, "taker_buy_quote": 12138.02562 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1537, "high": 0.1558, "low": 0.1535, "close": 0.1541, "volume": 224846.2, "close_time": 1774094399999, "quote_volume": 34803.24454, "trades": 813, "taker_buy_base": 120353.5, "taker_buy_quote": 18632.06467 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1542, "high": 0.1548, "low": 0.1534, "close": 0.1544, "volume": 136328.6, "close_time": 1774108799999, "quote_volume": 21018.4269, "trades": 519, "taker_buy_base": 81009.5, "taker_buy_quote": 12491.8218 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1544, "high": 0.1552, "low": 0.1533, "close": 0.1549, "volume": 147483.2, "close_time": 1774123199999, "quote_volume": 22790.08096, "trades": 430, "taker_buy_base": 77971.3, "taker_buy_quote": 12048.55569 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1548, "high": 0.1554, "low": 0.1512, "close": 0.1518, "volume": 483972.1, "close_time": 1774137599999, "quote_volume": 74272.96497, "trades": 2114, "taker_buy_base": 204187.0, "taker_buy_quote": 31339.3744 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1517, "high": 0.1536, "low": 0.15, "close": 0.1533, "volume": 574485.9, "close_time": 1774151999999, "quote_volume": 87282.56064, "trades": 2036, "taker_buy_base": 304333.4, "taker_buy_quote": 46253.3791 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1532, "high": 0.1557, "low": 0.153, "close": 0.153, "volume": 548390.7, "close_time": 1774166399999, "quote_volume": 84535.27641, "trades": 1526, "taker_buy_base": 257321.1, "taker_buy_quote": 39692.77162 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.153, "high": 0.1538, "low": 0.1513, "close": 0.1513, "volume": 670089.2, "close_time": 1774180799999, "quote_volume": 102267.06317, "trades": 1758, "taker_buy_base": 282537.3, "taker_buy_quote": 43143.57651 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1513, "high": 0.1524, "low": 0.1503, "close": 0.151, "volume": 460907.7, "close_time": 1774195199999, "quote_volume": 69726.65727, "trades": 1184, "taker_buy_base": 222903.2, "taker_buy_quote": 33718.77578 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.151, "high": 0.1718, "low": 0.1508, "close": 0.154, "volume": 9106839.7, "close_time": 1774209599999, "quote_volume": 1437732.01652, "trades": 23641, "taker_buy_base": 4747325.5, "taker_buy_quote": 750632.76533 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.154, "high": 0.1602, "low": 0.1539, "close": 0.1595, "volume": 2435987.6, "close_time": 1774223999999, "quote_volume": 383255.0584, "trades": 6293, "taker_buy_base": 1318012.3, "taker_buy_quote": 207315.36891 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1598, "high": 0.1696, "low": 0.157, "close": 0.1637, "volume": 3466396.3, "close_time": 1774238399999, "quote_volume": 566516.18189, "trades": 9885, "taker_buy_base": 1902182.7, "taker_buy_quote": 310924.74243 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1639, "high": 0.1706, "low": 0.1636, "close": 0.1666, "volume": 4470917.8, "close_time": 1774252799999, "quote_volume": 746600.4905, "trades": 12735, "taker_buy_base": 2073520.9, "taker_buy_quote": 346527.0703 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1666, "high": 0.1776, "low": 0.1665, "close": 0.1736, "volume": 7570659.0, "close_time": 1774267199999, "quote_volume": 1301255.13777, "trades": 19356, "taker_buy_base": 3927058.5, "taker_buy_quote": 675620.62592 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1737, "high": 0.1792, "low": 0.169, "close": 0.1704, "volume": 10307491.7, "close_time": 1774281599999, "quote_volume": 1798993.95053, "trades": 25711, "taker_buy_base": 4913982.2, "taker_buy_quote": 859072.2636 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1704, "high": 0.171, "low": 0.166, "close": 0.1662, "volume": 1945132.6, "close_time": 1774295999999, "quote_volume": 326749.60834, "trades": 6341, "taker_buy_base": 790064.1, "taker_buy_quote": 132687.20869 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1663, "high": 0.1696, "low": 0.1652, "close": 0.1675, "volume": 1195833.3, "close_time": 1774310399999, "quote_volume": 199973.60674, "trades": 4113, "taker_buy_base": 603650.6, "taker_buy_quote": 100980.22782 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1676, "high": 0.1725, "low": 0.1643, "close": 0.171, "volume": 1845364.0, "close_time": 1774324799999, "quote_volume": 310933.83528, "trades": 6073, "taker_buy_base": 939557.6, "taker_buy_quote": 158628.53882 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.171, "high": 0.1751, "low": 0.1697, "close": 0.1704, "volume": 2217840.5, "close_time": 1774339199999, "quote_volume": 382925.51598, "trades": 6076, "taker_buy_base": 1010869.2, "taker_buy_quote": 174506.65219 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1704, "high": 0.1786, "low": 0.1704, "close": 0.1764, "volume": 3752034.5, "close_time": 1774353599999, "quote_volume": 657705.69301, "trades": 11876, "taker_buy_base": 1979053.1, "taker_buy_quote": 346976.24778 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1764, "high": 0.1819, "low": 0.1687, "close": 0.1691, "volume": 7747807.8, "close_time": 1774367999999, "quote_volume": 1371874.50828, "trades": 21726, "taker_buy_base": 3899766.6, "taker_buy_quote": 692362.36836 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.169, "high": 0.1738, "low": 0.1674, "close": 0.1731, "volume": 1185730.6, "close_time": 1774382399999, "quote_volume": 202110.54815, "trades": 4504, "taker_buy_base": 575629.7, "taker_buy_quote": 98149.0051 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1731, "high": 0.1768, "low": 0.1723, "close": 0.1746, "volume": 1133346.8, "close_time": 1774396799999, "quote_volume": 197980.33698, "trades": 4148, "taker_buy_base": 554239.3, "taker_buy_quote": 96903.06575 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1746, "high": 0.1826, "low": 0.1727, "close": 0.1786, "volume": 3234487.4, "close_time": 1774411199999, "quote_volume": 576999.27965, "trades": 10380, "taker_buy_base": 1454495.3, "taker_buy_quote": 259649.47978 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1786, "high": 0.1882, "low": 0.1777, "close": 0.1822, "volume": 3770437.6, "close_time": 1774425599999, "quote_volume": 693023.72175, "trades": 14615, "taker_buy_base": 2028820.8, "taker_buy_quote": 372978.62442 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1822, "high": 0.1843, "low": 0.1737, "close": 0.1742, "volume": 2016464.1, "close_time": 1774439999999, "quote_volume": 361641.72957, "trades": 8477, "taker_buy_base": 994045.9, "taker_buy_quote": 178229.80053 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1743, "high": 0.1762, "low": 0.1693, "close": 0.1702, "volume": 1459391.0, "close_time": 1774454399999, "quote_volume": 251920.88986, "trades": 5912, "taker_buy_base": 718793.8, "taker_buy_quote": 124140.86371 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1701, "high": 0.1745, "low": 0.1698, "close": 0.173, "volume": 725373.8, "close_time": 1774468799999, "quote_volume": 125343.69836, "trades": 2915, "taker_buy_base": 412907.3, "taker_buy_quote": 71315.70906 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.173, "high": 0.1737, "low": 0.1707, "close": 0.1708, "volume": 563554.2, "close_time": 1774483199999, "quote_volume": 97159.10888, "trades": 2158, "taker_buy_base": 253851.4, "taker_buy_quote": 43732.19558 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1709, "high": 0.1718, "low": 0.163, "close": 0.1634, "volume": 1505363.7, "close_time": 1774497599999, "quote_volume": 250904.68764, "trades": 3664, "taker_buy_base": 619364.7, "taker_buy_quote": 103257.25541 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1634, "high": 0.1739, "low": 0.1628, "close": 0.1727, "volume": 2788890.2, "close_time": 1774511999999, "quote_volume": 466462.19993, "trades": 6948, "taker_buy_base": 1623190.0, "taker_buy_quote": 271644.65781 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1726, "high": 0.1782, "low": 0.1707, "close": 0.1764, "volume": 3858753.0, "close_time": 1774526399999, "quote_volume": 675838.00724, "trades": 12935, "taker_buy_base": 2034289.1, "taker_buy_quote": 356302.62747 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1763, "high": 0.186, "low": 0.1665, "close": 0.1828, "volume": 5947717.9, "close_time": 1774540799999, "quote_volume": 1063502.26569, "trades": 20266, "taker_buy_base": 3057379.4, "taker_buy_quote": 547246.34666 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1827, "high": 0.1834, "low": 0.1766, "close": 0.1775, "volume": 1399830.6, "close_time": 1774555199999, "quote_volume": 251791.56153, "trades": 4441, "taker_buy_base": 625095.1, "taker_buy_quote": 112469.23545 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1774, "high": 0.1799, "low": 0.1746, "close": 0.1749, "volume": 1420769.2, "close_time": 1774569599999, "quote_volume": 251333.23817, "trades": 4487, "taker_buy_base": 600711.5, "taker_buy_quote": 106393.91595 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1751, "high": 0.1845, "low": 0.1747, "close": 0.1775, "volume": 3194429.0, "close_time": 1774583999999, "quote_volume": 572856.72667, "trades": 8524, "taker_buy_base": 1658108.9, "taker_buy_quote": 297420.75957 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1774, "high": 0.1777, "low": 0.1719, "close": 0.173, "volume": 2064508.9, "close_time": 1774598399999, "quote_volume": 360384.35929, "trades": 5379, "taker_buy_base": 971046.0, "taker_buy_quote": 169584.79857 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1729, "high": 0.1758, "low": 0.1689, "close": 0.1695, "volume": 2548332.4, "close_time": 1774612799999, "quote_volume": 438963.84877, "trades": 8563, "taker_buy_base": 1118640.6, "taker_buy_quote": 192847.08682 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1695, "high": 0.171, "low": 0.1654, "close": 0.1671, "volume": 1406768.5, "close_time": 1774627199999, "quote_volume": 236474.34572, "trades": 5436, "taker_buy_base": 722850.0, "taker_buy_quote": 121664.88284 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1671, "high": 0.1686, "low": 0.1642, "close": 0.1654, "volume": 814563.9, "close_time": 1774641599999, "quote_volume": 135336.10477, "trades": 3439, "taker_buy_base": 369026.3, "taker_buy_quote": 61362.97813 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1635, "close": 0.1649, "volume": 376477.4, "close_time": 1774655999999, "quote_volume": 61959.59341, "trades": 1564, "taker_buy_base": 194939.4, "taker_buy_quote": 32081.66137 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1649, "high": 0.1669, "low": 0.1613, "close": 0.1668, "volume": 980556.2, "close_time": 1774670399999, "quote_volume": 160995.26678, "trades": 3425, "taker_buy_base": 514490.1, "taker_buy_quote": 84573.31873 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1668, "high": 0.1707, "low": 0.1658, "close": 0.1694, "volume": 1585131.2, "close_time": 1774684799999, "quote_volume": 266672.13131, "trades": 7671, "taker_buy_base": 937735.2, "taker_buy_quote": 157767.22593 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1695, "high": 0.171, "low": 0.1671, "close": 0.1689, "volume": 1068438.5, "close_time": 1774699199999, "quote_volume": 180524.92611, "trades": 3943, "taker_buy_base": 516219.4, "taker_buy_quote": 87257.42401 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1688, "high": 0.1699, "low": 0.1652, "close": 0.1663, "volume": 878209.4, "close_time": 1774713599999, "quote_volume": 146933.61525, "trades": 3415, "taker_buy_base": 441225.4, "taker_buy_quote": 73797.7782 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1664, "high": 0.1769, "low": 0.166, "close": 0.1712, "volume": 5000012.8, "close_time": 1774727999999, "quote_volume": 857437.52078, "trades": 16794, "taker_buy_base": 2492202.9, "taker_buy_quote": 426902.63641 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1711, "high": 0.1713, "low": 0.1662, "close": 0.1665, "volume": 665599.6, "close_time": 1774742399999, "quote_volume": 112384.72351, "trades": 3604, "taker_buy_base": 337281.1, "taker_buy_quote": 56960.31128 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1666, "high": 0.1668, "low": 0.164, "close": 0.1652, "volume": 497445.6, "close_time": 1774756799999, "quote_volume": 82090.9829, "trades": 2036, "taker_buy_base": 217216.6, "taker_buy_quote": 35846.53065 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1653, "high": 0.1659, "low": 0.1633, "close": 0.1639, "volume": 443062.1, "close_time": 1774771199999, "quote_volume": 72922.04104, "trades": 1631, "taker_buy_base": 222505.9, "taker_buy_quote": 36646.83861 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1638, "high": 0.1646, "low": 0.1615, "close": 0.1624, "volume": 489836.4, "close_time": 1774785599999, "quote_volume": 79847.05916, "trades": 1799, "taker_buy_base": 219998.9, "taker_buy_quote": 35849.432 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1572, "close": 0.1574, "volume": 1094919.0, "close_time": 1774799999999, "quote_volume": 174664.65728, "trades": 2725, "taker_buy_base": 443319.2, "taker_buy_quote": 70682.64949 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1574, "high": 0.1587, "low": 0.1567, "close": 0.157, "volume": 413692.5, "close_time": 1774814399999, "quote_volume": 65247.45424, "trades": 1612, "taker_buy_base": 223751.4, "taker_buy_quote": 35302.52539 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1571, "high": 0.1583, "low": 0.1542, "close": 0.1563, "volume": 668071.0, "close_time": 1774828799999, "quote_volume": 104802.59977, "trades": 2600, "taker_buy_base": 369214.4, "taker_buy_quote": 57877.21891 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1563, "high": 0.1611, "low": 0.1555, "close": 0.1585, "volume": 547512.3, "close_time": 1774843199999, "quote_volume": 86652.81126, "trades": 2425, "taker_buy_base": 238950.6, "taker_buy_quote": 37855.12627 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1563, "close": 0.158, "volume": 505428.0, "close_time": 1774857599999, "quote_volume": 79591.01829, "trades": 1980, "taker_buy_base": 257537.2, "taker_buy_quote": 40559.24361 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1579, "high": 0.16, "low": 0.1566, "close": 0.159, "volume": 610895.9, "close_time": 1774871999999, "quote_volume": 96737.06019, "trades": 2025, "taker_buy_base": 307578.2, "taker_buy_quote": 48700.48249 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1589, "high": 0.1615, "low": 0.1576, "close": 0.1586, "volume": 747421.8, "close_time": 1774886399999, "quote_volume": 119103.15342, "trades": 2495, "taker_buy_base": 343495.6, "taker_buy_quote": 54746.00697 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1537, "close": 0.1547, "volume": 305518.7, "close_time": 1774900799999, "quote_volume": 47759.69254, "trades": 1319, "taker_buy_base": 135789.7, "taker_buy_quote": 21208.88796 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1548, "high": 0.1578, "low": 0.1543, "close": 0.1559, "volume": 457031.8, "close_time": 1774915199999, "quote_volume": 71331.37817, "trades": 2279, "taker_buy_base": 318376.1, "taker_buy_quote": 49683.50004 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1559, "high": 0.1602, "low": 0.1549, "close": 0.1578, "volume": 529144.7, "close_time": 1774929599999, "quote_volume": 83733.98519, "trades": 2324, "taker_buy_base": 264441.7, "taker_buy_quote": 41821.33112 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1579, "high": 0.1638, "low": 0.1575, "close": 0.1594, "volume": 1923737.4, "close_time": 1774943999999, "quote_volume": 308512.77071, "trades": 5961, "taker_buy_base": 1057963.1, "taker_buy_quote": 169794.68309 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1594, "high": 0.1632, "low": 0.1577, "close": 0.1608, "volume": 1784254.1, "close_time": 1774958399999, "quote_volume": 286053.52959, "trades": 5996, "taker_buy_base": 990902.2, "taker_buy_quote": 158835.8236 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1609, "high": 0.1632, "low": 0.1579, "close": 0.161, "volume": 1413265.8, "close_time": 1774972799999, "quote_volume": 227257.06537, "trades": 5157, "taker_buy_base": 734537.8, "taker_buy_quote": 118164.3748 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1611, "high": 0.1644, "low": 0.1607, "close": 0.1641, "volume": 625927.9, "close_time": 1774987199999, "quote_volume": 101552.89631, "trades": 2231, "taker_buy_base": 354565.3, "taker_buy_quote": 57538.43168 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1641, "high": 0.1651, "low": 0.1611, "close": 0.1612, "volume": 606387.6, "close_time": 1775001599999, "quote_volume": 99061.46893, "trades": 3157, "taker_buy_base": 269809.0, "taker_buy_quote": 44163.81304 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.161, "high": 0.1618, "low": 0.1595, "close": 0.1615, "volume": 503321.5, "close_time": 1775015999999, "quote_volume": 80921.10066, "trades": 2018, "taker_buy_base": 287800.4, "taker_buy_quote": 46291.73199 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1614, "high": 0.1627, "low": 0.1595, "close": 0.1626, "volume": 369665.7, "close_time": 1775030399999, "quote_volume": 59508.01951, "trades": 1252, "taker_buy_base": 194225.2, "taker_buy_quote": 31298.26536 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1625, "high": 0.1643, "low": 0.162, "close": 0.163, "volume": 513494.3, "close_time": 1775044799999, "quote_volume": 83637.92971, "trades": 1466, "taker_buy_base": 201389.3, "taker_buy_quote": 32820.91711 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.163, "high": 0.1648, "low": 0.1621, "close": 0.1634, "volume": 837414.4, "close_time": 1775059199999, "quote_volume": 136729.78185, "trades": 2694, "taker_buy_base": 400738.4, "taker_buy_quote": 65479.77286 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1634, "high": 0.1646, "low": 0.1622, "close": 0.1636, "volume": 436947.1, "close_time": 1775073599999, "quote_volume": 71390.29557, "trades": 1369, "taker_buy_base": 236373.8, "taker_buy_quote": 38629.14371 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1614, "close": 0.1618, "volume": 418751.5, "close_time": 1775087999999, "quote_volume": 68041.71654, "trades": 1240, "taker_buy_base": 141258.9, "taker_buy_quote": 22922.54862 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1617, "high": 0.1646, "low": 0.157, "close": 0.1575, "volume": 1127672.0, "close_time": 1775102399999, "quote_volume": 180926.62141, "trades": 3819, "taker_buy_base": 645286.9, "taker_buy_quote": 103537.10806 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1575, "high": 0.1618, "low": 0.1569, "close": 0.1615, "volume": 465810.0, "close_time": 1775116799999, "quote_volume": 74136.82753, "trades": 1294, "taker_buy_base": 254429.5, "taker_buy_quote": 40549.23668 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1614, "high": 0.1619, "low": 0.1593, "close": 0.1595, "volume": 475163.5, "close_time": 1775131199999, "quote_volume": 76324.18951, "trades": 1407, "taker_buy_base": 274526.3, "taker_buy_quote": 44116.47246 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1595, "high": 0.1599, "low": 0.1526, "close": 0.1575, "volume": 1638556.6, "close_time": 1775145599999, "quote_volume": 254834.89069, "trades": 4739, "taker_buy_base": 783150.4, "taker_buy_quote": 121803.89245 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1575, "high": 0.1579, "low": 0.1558, "close": 0.1574, "volume": 417297.9, "close_time": 1775159999999, "quote_volume": 65407.53903, "trades": 940, "taker_buy_base": 303992.7, "taker_buy_quote": 47622.78645 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1573, "high": 0.158, "low": 0.1552, "close": 0.1561, "volume": 268582.8, "close_time": 1775174399999, "quote_volume": 41994.10233, "trades": 747, "taker_buy_base": 106678.5, "taker_buy_quote": 16679.62242 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.156, "high": 0.1561, "low": 0.1541, "close": 0.1552, "volume": 266960.4, "close_time": 1775188799999, "quote_volume": 41356.45936, "trades": 737, "taker_buy_base": 125125.1, "taker_buy_quote": 19389.55212 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1552, "high": 0.1578, "low": 0.1548, "close": 0.1569, "volume": 263698.0, "close_time": 1775203199999, "quote_volume": 41264.72581, "trades": 673, "taker_buy_base": 173368.9, "taker_buy_quote": 27120.38477 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1569, "high": 0.158, "low": 0.1566, "close": 0.1579, "volume": 121231.7, "close_time": 1775217599999, "quote_volume": 19061.32113, "trades": 373, "taker_buy_base": 74464.7, "taker_buy_quote": 11712.11277 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1579, "high": 0.1595, "low": 0.1561, "close": 0.1591, "volume": 1647184.7, "close_time": 1775231999999, "quote_volume": 260067.60637, "trades": 4377, "taker_buy_base": 829838.5, "taker_buy_quote": 131114.7164 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1591, "high": 0.1637, "low": 0.1589, "close": 0.1625, "volume": 1449918.6, "close_time": 1775246399999, "quote_volume": 233761.87786, "trades": 3408, "taker_buy_base": 735157.7, "taker_buy_quote": 118557.61998 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1626, "high": 0.1654, "low": 0.1614, "close": 0.1633, "volume": 971120.6, "close_time": 1775260799999, "quote_volume": 158692.39631, "trades": 2411, "taker_buy_base": 449411.2, "taker_buy_quote": 73495.27035 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1634, "high": 0.1658, "low": 0.1612, "close": 0.1649, "volume": 627294.0, "close_time": 1775275199999, "quote_volume": 102663.73232, "trades": 1413, "taker_buy_base": 362618.5, "taker_buy_quote": 59414.79324 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1649, "high": 0.1668, "low": 0.1627, "close": 0.1653, "volume": 662043.6, "close_time": 1775289599999, "quote_volume": 109026.41784, "trades": 1739, "taker_buy_base": 286561.8, "taker_buy_quote": 47224.12349 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1654, "high": 0.169, "low": 0.1646, "close": 0.1653, "volume": 1370992.9, "close_time": 1775303999999, "quote_volume": 227845.27507, "trades": 3465, "taker_buy_base": 618371.9, "taker_buy_quote": 102823.05962 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1653, "high": 0.1658, "low": 0.1637, "close": 0.1641, "volume": 683416.4, "close_time": 1775318399999, "quote_volume": 112644.62531, "trades": 1664, "taker_buy_base": 309423.1, "taker_buy_quote": 50982.03023 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1641, "high": 0.1663, "low": 0.1639, "close": 0.1654, "volume": 319628.5, "close_time": 1775332799999, "quote_volume": 52824.99199, "trades": 771, "taker_buy_base": 162530.9, "taker_buy_quote": 26873.66594 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1641, "close": 0.1653, "volume": 187942.4, "close_time": 1775347199999, "quote_volume": 31011.76194, "trades": 447, "taker_buy_base": 113120.4, "taker_buy_quote": 18675.59349 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1631, "close": 0.1642, "volume": 279226.3, "close_time": 1775361599999, "quote_volume": 45793.66996, "trades": 953, "taker_buy_base": 146426.3, "taker_buy_quote": 24016.90322 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1624, "close": 0.1627, "volume": 173137.4, "close_time": 1775375999999, "quote_volume": 28245.89224, "trades": 757, "taker_buy_base": 71194.1, "taker_buy_quote": 11616.72827 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1627, "high": 0.1663, "low": 0.1627, "close": 0.1648, "volume": 203862.0, "close_time": 1775390399999, "quote_volume": 33581.6265, "trades": 651, "taker_buy_base": 95488.6, "taker_buy_quote": 15733.97278 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1648, "high": 0.1729, "low": 0.1626, "close": 0.1714, "volume": 2431688.5, "close_time": 1775404799999, "quote_volume": 407997.18903, "trades": 7035, "taker_buy_base": 1238211.0, "taker_buy_quote": 207885.92423 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1715, "high": 0.1736, "low": 0.1675, "close": 0.1727, "volume": 1466525.4, "close_time": 1775419199999, "quote_volume": 250637.57373, "trades": 4436, "taker_buy_base": 756738.3, "taker_buy_quote": 129374.40121 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1727, "high": 0.174, "low": 0.1714, "close": 0.1721, "volume": 1038040.3, "close_time": 1775433599999, "quote_volume": 179120.5776, "trades": 3269, "taker_buy_base": 493934.2, "taker_buy_quote": 85247.59933 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1723, "high": 0.1766, "low": 0.1721, "close": 0.1759, "volume": 1336537.8, "close_time": 1775447999999, "quote_volume": 233807.89463, "trades": 3261, "taker_buy_base": 601086.6, "taker_buy_quote": 105196.8493 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.176, "high": 0.1796, "low": 0.1751, "close": 0.177, "volume": 1983821.8, "close_time": 1775462399999, "quote_volume": 351747.57022, "trades": 5443, "taker_buy_base": 905433.5, "taker_buy_quote": 160584.112 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.177, "high": 0.1785, "low": 0.176, "close": 0.1784, "volume": 1047334.3, "close_time": 1775476799999, "quote_volume": 185441.88635, "trades": 2651, "taker_buy_base": 586036.7, "taker_buy_quote": 103803.8491 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1784, "high": 0.1825, "low": 0.1755, "close": 0.1777, "volume": 2273852.9, "close_time": 1775491199999, "quote_volume": 407970.18207, "trades": 6766, "taker_buy_base": 1258040.6, "taker_buy_quote": 225690.41058 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1778, "high": 0.1808, "low": 0.177, "close": 0.1776, "volume": 776722.8, "close_time": 1775505599999, "quote_volume": 138739.92978, "trades": 2453, "taker_buy_base": 382995.6, "taker_buy_quote": 68377.55646 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1776, "high": 0.1804, "low": 0.174, "close": 0.1753, "volume": 995230.1, "close_time": 1775519999999, "quote_volume": 175867.66489, "trades": 3072, "taker_buy_base": 468826.6, "taker_buy_quote": 82862.3719 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1686, "close": 0.1723, "volume": 1191035.1, "close_time": 1775534399999, "quote_volume": 204642.61819, "trades": 3237, "taker_buy_base": 537063.2, "taker_buy_quote": 92227.24014 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1722, "high": 0.1737, "low": 0.1688, "close": 0.172, "volume": 731843.5, "close_time": 1775548799999, "quote_volume": 125402.9936, "trades": 2284, "taker_buy_base": 308790.4, "taker_buy_quote": 52926.03229 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.172, "high": 0.1739, "low": 0.1693, "close": 0.1696, "volume": 861982.3, "close_time": 1775563199999, "quote_volume": 148379.18912, "trades": 2339, "taker_buy_base": 390756.9, "taker_buy_quote": 67230.03559 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1695, "high": 0.1703, "low": 0.1659, "close": 0.1665, "volume": 718054.1, "close_time": 1775577599999, "quote_volume": 120448.23679, "trades": 2299, "taker_buy_base": 380083.5, "taker_buy_quote": 63748.77489 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1665, "high": 0.1686, "low": 0.1651, "close": 0.1663, "volume": 443423.9, "close_time": 1775591999999, "quote_volume": 74039.445, "trades": 1252, "taker_buy_base": 235331.3, "taker_buy_quote": 39313.52823 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1663, "high": 0.1765, "low": 0.1661, "close": 0.176, "volume": 1187217.9, "close_time": 1775606399999, "quote_volume": 204180.01221, "trades": 3877, "taker_buy_base": 573928.5, "taker_buy_quote": 98871.2293 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1759, "high": 0.1775, "low": 0.1746, "close": 0.176, "volume": 816247.0, "close_time": 1775620799999, "quote_volume": 143658.67683, "trades": 2368, "taker_buy_base": 290338.3, "taker_buy_quote": 51050.38824 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1759, "high": 0.1825, "low": 0.1759, "close": 0.1794, "volume": 851708.3, "close_time": 1775635199999, "quote_volume": 153263.57122, "trades": 2920, "taker_buy_base": 376394.9, "taker_buy_quote": 67708.3109 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1793, "high": 0.2117, "low": 0.1769, "close": 0.1829, "volume": 16915431.9, "close_time": 1775649599999, "quote_volume": 3252099.89875, "trades": 62760, "taker_buy_base": 8867294.1, "taker_buy_quote": 1710192.57665 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1828, "high": 0.186, "low": 0.1789, "close": 0.1802, "volume": 2851332.4, "close_time": 1775663999999, "quote_volume": 518938.52962, "trades": 10015, "taker_buy_base": 1351480.3, "taker_buy_quote": 246149.65752 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1802, "high": 0.1814, "low": 0.178, "close": 0.1785, "volume": 544493.2, "close_time": 1775678399999, "quote_volume": 97905.05199, "trades": 2623, "taker_buy_base": 297679.2, "taker_buy_quote": 53569.91144 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1785, "high": 0.1803, "low": 0.176, "close": 0.1784, "volume": 729527.0, "close_time": 1775692799999, "quote_volume": 129821.61283, "trades": 4123, "taker_buy_base": 399763.0, "taker_buy_quote": 71128.27847 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1784, "high": 0.1885, "low": 0.1755, "close": 0.1848, "volume": 3337165.0, "close_time": 1775707199999, "quote_volume": 612049.56126, "trades": 13310, "taker_buy_base": 1658996.9, "taker_buy_quote": 304189.85321 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1849, "high": 0.193, "low": 0.1829, "close": 0.1833, "volume": 11112539.6, "close_time": 1775721599999, "quote_volume": 2105891.98679, "trades": 29678, "taker_buy_base": 5943879.5, "taker_buy_quote": 1126645.34012 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1832, "high": 0.1846, "low": 0.1781, "close": 0.1823, "volume": 1931723.2, "close_time": 1775735999999, "quote_volume": 350804.63015, "trades": 5565, "taker_buy_base": 860141.2, "taker_buy_quote": 156289.09866 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1823, "high": 0.1848, "low": 0.1788, "close": 0.1844, "volume": 1320613.2, "close_time": 1775750399999, "quote_volume": 239727.77278, "trades": 4262, "taker_buy_base": 607823.9, "taker_buy_quote": 110381.04141 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1843, "high": 0.1878, "low": 0.1841, "close": 0.186, "volume": 903963.9, "close_time": 1775764799999, "quote_volume": 168180.11721, "trades": 3524, "taker_buy_base": 419992.0, "taker_buy_quote": 78142.47052 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.186, "high": 0.1881, "low": 0.1851, "close": 0.1865, "volume": 698296.2, "close_time": 1775779199999, "quote_volume": 130307.1213, "trades": 3218, "taker_buy_base": 325661.6, "taker_buy_quote": 60765.75429 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1864, "high": 0.1866, "low": 0.1809, "close": 0.1842, "volume": 1004793.9, "close_time": 1775793599999, "quote_volume": 183968.04339, "trades": 3532, "taker_buy_base": 476569.2, "taker_buy_quote": 87275.34049 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1842, "high": 0.1842, "low": 0.1802, "close": 0.1805, "volume": 938961.2, "close_time": 1775807999999, "quote_volume": 170722.50839, "trades": 3429, "taker_buy_base": 461062.3, "taker_buy_quote": 83871.19179 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1799, "high": 0.1804, "low": 0.179, "close": 0.1801, "volume": 413653.9, "close_time": 1775822399999, "quote_volume": 74305.42346, "trades": 1288, "taker_buy_base": 249588.2, "taker_buy_quote": 44836.83858 } ] }, "1d": { "count": 215, "start_date": "2025-09-08T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2, "high": 3.65, "low": 0.2, "close": 1.4347, "volume": 239625247.0, "close_time": 1757375999999, "quote_volume": 344821359.79366, "trades": 2116443, "taker_buy_base": 120683887.9, "taker_buy_quote": 173949164.59996 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.4353, "high": 1.5797, "low": 1.0396, "close": 1.1164, "volume": 141266593.7, "close_time": 1757462399999, "quote_volume": 173616402.73826, "trades": 1114688, "taker_buy_base": 67650093.6, "taker_buy_quote": 83236266.82154 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.1168, "high": 1.5665, "low": 0.9785, "close": 1.0419, "volume": 149213858.8, "close_time": 1757548799999, "quote_volume": 182137909.68338, "trades": 1266349, "taker_buy_base": 71026725.3, "taker_buy_quote": 87182619.89862 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.0419, "high": 1.0422, "low": 0.8677, "close": 0.9076, "volume": 60617321.5, "close_time": 1757635199999, "quote_volume": 56927157.35882, "trades": 522379, "taker_buy_base": 28977490.6, "taker_buy_quote": 27226579.46672 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.9076, "high": 0.9445, "low": 0.8754, "close": 0.9191, "volume": 44477911.4, "close_time": 1757721599999, "quote_volume": 40289193.77705, "trades": 539760, "taker_buy_base": 21532163.8, "taker_buy_quote": 19510095.40397 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.919, "high": 1.0215, "low": 0.8952, "close": 0.9992, "volume": 68225197.9, "close_time": 1757807999999, "quote_volume": 65117330.49084, "trades": 562473, "taker_buy_base": 32456486.7, "taker_buy_quote": 30998662.42393 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.9994, "high": 1.1673, "low": 0.964, "close": 1.002, "volume": 108919677.0, "close_time": 1757894399999, "quote_volume": 113478839.65144, "trades": 935194, "taker_buy_base": 52728720.8, "taker_buy_quote": 54956073.49583 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.0019, "high": 1.013, "low": 0.8334, "close": 0.8631, "volume": 54654712.6, "close_time": 1757980799999, "quote_volume": 50013280.30702, "trades": 491658, "taker_buy_base": 26014977.7, "taker_buy_quote": 23754515.72297 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8631, "high": 0.8896, "low": 0.8203, "close": 0.868, "volume": 47272958.2, "close_time": 1758067199999, "quote_volume": 40605538.67883, "trades": 498071, "taker_buy_base": 22976115.6, "taker_buy_quote": 19741694.51987 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8679, "high": 0.8809, "low": 0.8221, "close": 0.8595, "volume": 75858364.4, "close_time": 1758153599999, "quote_volume": 63902469.77718, "trades": 721517, "taker_buy_base": 37568955.0, "taker_buy_quote": 31647512.48216 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.8595, "high": 0.878, "low": 0.838, "close": 0.8682, "volume": 175456942.5, "close_time": 1758239999999, "quote_volume": 150065342.3909, "trades": 1328365, "taker_buy_base": 87574696.0, "taker_buy_quote": 74899763.62217 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8682, "high": 0.9476, "low": 0.8531, "close": 0.9006, "volume": 423834675.7, "close_time": 1758326399999, "quote_volume": 382744462.23988, "trades": 2720171, "taker_buy_base": 209975156.2, "taker_buy_quote": 189609409.25102 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.9005, "high": 0.989, "low": 0.8439, "close": 0.9379, "volume": 599507124.2, "close_time": 1758412799999, "quote_volume": 539699267.55155, "trades": 2796683, "taker_buy_base": 296928352.4, "taker_buy_quote": 267300410.75984 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.9378, "high": 1.0954, "low": 0.9259, "close": 0.9706, "volume": 837644642.9, "close_time": 1758499199999, "quote_volume": 822853149.28535, "trades": 4557874, "taker_buy_base": 412481182.1, "taker_buy_quote": 405206956.37785 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9706, "high": 0.9952, "low": 0.7466, "close": 0.764, "volume": 1077219944.7, "close_time": 1758585599999, "quote_volume": 912742296.94552, "trades": 3545974, "taker_buy_base": 534375122.7, "taker_buy_quote": 452700558.55803 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.764, "high": 0.7698, "low": 0.7067, "close": 0.7505, "volume": 54103285.4, "close_time": 1758671999999, "quote_volume": 39880455.50569, "trades": 282338, "taker_buy_base": 27009605.7, "taker_buy_quote": 19908235.0454 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7504, "high": 0.7623, "low": 0.7007, "close": 0.7139, "volume": 30726187.2, "close_time": 1758758399999, "quote_volume": 22210629.79184, "trades": 178304, "taker_buy_base": 15208833.1, "taker_buy_quote": 11003300.18756 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.7138, "high": 0.7211, "low": 0.5896, "close": 0.5962, "volume": 50676832.7, "close_time": 1758844799999, "quote_volume": 32592782.03175, "trades": 293982, "taker_buy_base": 24653427.2, "taker_buy_quote": 15839905.26302 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5962, "high": 0.6052, "low": 0.5503, "close": 0.5856, "volume": 39203819.1, "close_time": 1758931199999, "quote_volume": 22647040.18735, "trades": 231064, "taker_buy_base": 19057951.3, "taker_buy_quote": 11011030.99232 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5856, "high": 0.5863, "low": 0.5371, "close": 0.5531, "volume": 15794368.6, "close_time": 1759017599999, "quote_volume": 8923621.12442, "trades": 138468, "taker_buy_base": 7552625.4, "taker_buy_quote": 4269909.35749 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5531, "high": 0.5534, "low": 0.5231, "close": 0.5518, "volume": 17028303.6, "close_time": 1759103999999, "quote_volume": 9134218.61627, "trades": 136834, "taker_buy_base": 8409876.9, "taker_buy_quote": 4511597.98042 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5518, "high": 0.552, "low": 0.4555, "close": 0.4684, "volume": 25721828.9, "close_time": 1759190399999, "quote_volume": 12865449.88055, "trades": 202498, "taker_buy_base": 12147332.3, "taker_buy_quote": 6079465.48002 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4684, "high": 0.4686, "low": 0.404, "close": 0.4288, "volume": 29548634.0, "close_time": 1759276799999, "quote_volume": 12787701.94319, "trades": 197134, "taker_buy_base": 14528058.3, "taker_buy_quote": 6287089.46445 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4288, "high": 0.4727, "low": 0.4128, "close": 0.4592, "volume": 31494766.7, "close_time": 1759363199999, "quote_volume": 14025125.58904, "trades": 214841, "taker_buy_base": 15234775.0, "taker_buy_quote": 6782189.15242 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4591, "high": 0.474, "low": 0.4237, "close": 0.4443, "volume": 24813590.0, "close_time": 1759449599999, "quote_volume": 11230838.77199, "trades": 153657, "taker_buy_base": 11876896.0, "taker_buy_quote": 5375325.48123 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4442, "high": 0.6562, "low": 0.4423, "close": 0.6266, "volume": 132170377.9, "close_time": 1759535999999, "quote_volume": 75296375.28407, "trades": 815587, "taker_buy_base": 67297868.3, "taker_buy_quote": 38344026.87214 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6264, "high": 0.6339, "low": 0.5262, "close": 0.5387, "volume": 29559794.5, "close_time": 1759622399999, "quote_volume": 16563001.47366, "trades": 215363, "taker_buy_base": 14687535.6, "taker_buy_quote": 8229765.97099 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5386, "high": 0.6724, "low": 0.5346, "close": 0.5943, "volume": 61593223.9, "close_time": 1759708799999, "quote_volume": 38193318.06061, "trades": 487090, "taker_buy_base": 29858731.5, "taker_buy_quote": 18490508.4417 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5937, "high": 0.6267, "low": 0.5557, "close": 0.6194, "volume": 43310775.3, "close_time": 1759795199999, "quote_volume": 25346933.83753, "trades": 368023, "taker_buy_base": 21912795.6, "taker_buy_quote": 12838710.68525 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6196, "high": 0.7174, "low": 0.6102, "close": 0.6261, "volume": 62582306.8, "close_time": 1759881599999, "quote_volume": 41304980.02921, "trades": 484199, "taker_buy_base": 31197729.4, "taker_buy_quote": 20587491.76258 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.6259, "high": 0.6548, "low": 0.5856, "close": 0.6508, "volume": 21345830.8, "close_time": 1759967999999, "quote_volume": 13018548.20861, "trades": 222849, "taker_buy_base": 10432265.2, "taker_buy_quote": 6369074.07299 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.6507, "high": 0.6512, "low": 0.5467, "close": 0.554, "volume": 21368096.2, "close_time": 1760054399999, "quote_volume": 12377716.81524, "trades": 185760, "taker_buy_base": 10275003.1, "taker_buy_quote": 5936998.44737 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5541, "high": 0.5545, "low": 0.1234, "close": 0.3665, "volume": 41468557.4, "close_time": 1760140799999, "quote_volume": 17992825.93866, "trades": 256074, "taker_buy_base": 19807930.9, "taker_buy_quote": 8534754.49614 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.366, "high": 0.4425, "low": 0.3382, "close": 0.3907, "volume": 31616128.2, "close_time": 1760227199999, "quote_volume": 12397287.09312, "trades": 223204, "taker_buy_base": 15273832.8, "taker_buy_quote": 6001343.45088 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3909, "high": 0.48, "low": 0.3803, "close": 0.4384, "volume": 37875053.8, "close_time": 1760313599999, "quote_volume": 16647348.03599, "trades": 284423, "taker_buy_base": 19534351.2, "taker_buy_quote": 8596150.2809 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4382, "high": 0.47, "low": 0.4311, "close": 0.4567, "volume": 18775146.1, "close_time": 1760399999999, "quote_volume": 8427461.36843, "trades": 153942, "taker_buy_base": 10585765.9, "taker_buy_quote": 4752435.93541 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4565, "high": 0.4565, "low": 0.3912, "close": 0.4252, "volume": 15622995.0, "close_time": 1760486399999, "quote_volume": 6505099.95362, "trades": 130397, "taker_buy_base": 7817234.3, "taker_buy_quote": 3253538.27255 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4251, "high": 0.4307, "low": 0.3836, "close": 0.3927, "volume": 12753285.0, "close_time": 1760572799999, "quote_volume": 5151118.95371, "trades": 110764, "taker_buy_base": 6596852.2, "taker_buy_quote": 2665387.42771 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3927, "high": 0.3955, "low": 0.3576, "close": 0.3639, "volume": 12578464.1, "close_time": 1760659199999, "quote_volume": 4754296.08706, "trades": 111299, "taker_buy_base": 6078693.2, "taker_buy_quote": 2296252.62879 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3637, "high": 0.3641, "low": 0.3197, "close": 0.3429, "volume": 11492241.1, "close_time": 1760745599999, "quote_volume": 3911961.55331, "trades": 114577, "taker_buy_base": 5474329.3, "taker_buy_quote": 1861806.36944 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3428, "high": 0.3563, "low": 0.329, "close": 0.3383, "volume": 6163233.9, "close_time": 1760831999999, "quote_volume": 2107454.62634, "trades": 45389, "taker_buy_base": 3088845.1, "taker_buy_quote": 1057868.36529 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3383, "high": 0.3596, "low": 0.3279, "close": 0.3434, "volume": 9226786.9, "close_time": 1760918399999, "quote_volume": 3172299.92533, "trades": 59231, "taker_buy_base": 4520106.3, "taker_buy_quote": 1555347.64178 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3434, "high": 0.3811, "low": 0.3347, "close": 0.3743, "volume": 12305402.7, "close_time": 1761004799999, "quote_volume": 4334099.73643, "trades": 80450, "taker_buy_base": 6107755.6, "taker_buy_quote": 2150974.8282 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3742, "high": 0.4497, "low": 0.366, "close": 0.3767, "volume": 71718917.2, "close_time": 1761091199999, "quote_volume": 29240650.13187, "trades": 339955, "taker_buy_base": 35487326.8, "taker_buy_quote": 14482293.21198 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3762, "high": 0.4091, "low": 0.3377, "close": 0.3512, "volume": 24863086.9, "close_time": 1761177599999, "quote_volume": 9423960.21405, "trades": 148133, "taker_buy_base": 11598722.4, "taker_buy_quote": 4400664.90765 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3512, "high": 0.3614, "low": 0.3406, "close": 0.3613, "volume": 11363479.1, "close_time": 1761263999999, "quote_volume": 3999606.91229, "trades": 62170, "taker_buy_base": 5647894.0, "taker_buy_quote": 1989285.92801 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3613, "high": 0.3851, "low": 0.3476, "close": 0.3783, "volume": 10869323.3, "close_time": 1761350399999, "quote_volume": 3952631.15705, "trades": 59672, "taker_buy_base": 5680803.7, "taker_buy_quote": 2066278.75306 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3781, "high": 0.4367, "low": 0.3766, "close": 0.3929, "volume": 31832541.8, "close_time": 1761436799999, "quote_volume": 12912125.57662, "trades": 166885, "taker_buy_base": 15880097.4, "taker_buy_quote": 6439430.19608 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3928, "high": 0.4187, "low": 0.3876, "close": 0.4031, "volume": 12617872.7, "close_time": 1761523199999, "quote_volume": 5048308.00123, "trades": 76082, "taker_buy_base": 6701607.6, "taker_buy_quote": 2680760.32092 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4029, "high": 0.4119, "low": 0.3712, "close": 0.3842, "volume": 11903286.1, "close_time": 1761609599999, "quote_volume": 4668179.86154, "trades": 76342, "taker_buy_base": 5965113.6, "taker_buy_quote": 2339255.50945 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3841, "high": 0.4033, "low": 0.359, "close": 0.3733, "volume": 9783278.4, "close_time": 1761695999999, "quote_volume": 3702699.87146, "trades": 67511, "taker_buy_base": 4994118.9, "taker_buy_quote": 1889193.81803 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.373, "high": 0.3964, "low": 0.3651, "close": 0.3776, "volume": 15790148.6, "close_time": 1761782399999, "quote_volume": 6008484.56305, "trades": 94568, "taker_buy_base": 7852175.1, "taker_buy_quote": 2987266.1893 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3777, "high": 0.3847, "low": 0.3189, "close": 0.3337, "volume": 12045680.3, "close_time": 1761868799999, "quote_volume": 4225583.94115, "trades": 77732, "taker_buy_base": 6211907.4, "taker_buy_quote": 2172464.32411 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3338, "high": 0.3505, "low": 0.3299, "close": 0.3449, "volume": 6703204.8, "close_time": 1761955199999, "quote_volume": 2292023.83418, "trades": 60894, "taker_buy_base": 3349126.5, "taker_buy_quote": 1145125.80681 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.345, "high": 0.3663, "low": 0.3423, "close": 0.3573, "volume": 7255714.7, "close_time": 1762041599999, "quote_volume": 2577487.88223, "trades": 62580, "taker_buy_base": 3836574.7, "taker_buy_quote": 1365042.51906 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3575, "high": 0.3598, "low": 0.3358, "close": 0.3477, "volume": 5840636.3, "close_time": 1762127999999, "quote_volume": 2038913.62728, "trades": 58860, "taker_buy_base": 3220337.5, "taker_buy_quote": 1125795.55314 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3476, "high": 0.3649, "low": 0.2823, "close": 0.2976, "volume": 13987313.3, "close_time": 1762214399999, "quote_volume": 4407661.57046, "trades": 86913, "taker_buy_base": 6853433.3, "taker_buy_quote": 2161242.25727 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2977, "high": 0.3056, "low": 0.2695, "close": 0.2865, "volume": 12146331.0, "close_time": 1762300799999, "quote_volume": 3496553.65798, "trades": 122469, "taker_buy_base": 6441553.5, "taker_buy_quote": 1852654.45237 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2866, "high": 0.2939, "low": 0.2713, "close": 0.2911, "volume": 7011204.6, "close_time": 1762387199999, "quote_volume": 2017010.19578, "trades": 67328, "taker_buy_base": 3641835.7, "taker_buy_quote": 1047444.11544 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2911, "high": 0.2911, "low": 0.2616, "close": 0.2657, "volume": 7446770.5, "close_time": 1762473599999, "quote_volume": 2055976.97773, "trades": 61774, "taker_buy_base": 3773171.7, "taker_buy_quote": 1042578.85175 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2657, "high": 0.2928, "low": 0.261, "close": 0.2894, "volume": 8817750.3, "close_time": 1762559999999, "quote_volume": 2436658.69606, "trades": 81702, "taker_buy_base": 4603121.0, "taker_buy_quote": 1272984.94136 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2893, "high": 0.3314, "low": 0.2868, "close": 0.3014, "volume": 22388625.7, "close_time": 1762646399999, "quote_volume": 6875606.6219, "trades": 119709, "taker_buy_base": 10795138.5, "taker_buy_quote": 3313761.1857 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3012, "high": 0.3013, "low": 0.2763, "close": 0.2949, "volume": 6959750.1, "close_time": 1762732799999, "quote_volume": 1997594.67486, "trades": 39453, "taker_buy_base": 3292013.2, "taker_buy_quote": 945500.90264 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2949, "high": 0.3081, "low": 0.285, "close": 0.2938, "volume": 7038357.4, "close_time": 1762819199999, "quote_volume": 2078915.24335, "trades": 48365, "taker_buy_base": 3774744.1, "taker_buy_quote": 1114564.94004 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.294, "high": 0.2958, "low": 0.2742, "close": 0.2753, "volume": 4654361.4, "close_time": 1762905599999, "quote_volume": 1323829.44017, "trades": 23179, "taker_buy_base": 2321284.7, "taker_buy_quote": 659855.03257 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2757, "high": 0.2875, "low": 0.2635, "close": 0.2706, "volume": 4611707.9, "close_time": 1762991999999, "quote_volume": 1273821.79793, "trades": 23898, "taker_buy_base": 2465114.5, "taker_buy_quote": 682038.96046 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2705, "high": 0.2797, "low": 0.2514, "close": 0.2617, "volume": 5873621.4, "close_time": 1763078399999, "quote_volume": 1572615.01591, "trades": 16960, "taker_buy_base": 2896817.3, "taker_buy_quote": 775954.87746 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2614, "high": 0.2626, "low": 0.2422, "close": 0.2531, "volume": 4870953.8, "close_time": 1763164799999, "quote_volume": 1223730.13718, "trades": 22468, "taker_buy_base": 2549631.9, "taker_buy_quote": 641142.8308 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.253, "high": 0.265, "low": 0.2509, "close": 0.2544, "volume": 2602937.9, "close_time": 1763251199999, "quote_volume": 671291.09461, "trades": 16915, "taker_buy_base": 1300981.6, "taker_buy_quote": 335358.51956 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2543, "high": 0.2595, "low": 0.2345, "close": 0.2454, "volume": 2860532.5, "close_time": 1763337599999, "quote_volume": 704120.40978, "trades": 19822, "taker_buy_base": 1451644.3, "taker_buy_quote": 356851.85805 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2454, "high": 0.2553, "low": 0.2396, "close": 0.2424, "volume": 4158024.7, "close_time": 1763423999999, "quote_volume": 1023517.87845, "trades": 36011, "taker_buy_base": 2238216.2, "taker_buy_quote": 549534.67309 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2425, "high": 0.2508, "low": 0.2366, "close": 0.2477, "volume": 3109308.5, "close_time": 1763510399999, "quote_volume": 755608.94139, "trades": 34295, "taker_buy_base": 1708504.6, "taker_buy_quote": 415105.66611 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2479, "high": 0.2516, "low": 0.2295, "close": 0.2441, "volume": 4902850.1, "close_time": 1763596799999, "quote_volume": 1181893.81267, "trades": 45193, "taker_buy_base": 2441595.5, "taker_buy_quote": 589599.47529 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2443, "high": 0.2543, "low": 0.2309, "close": 0.2373, "volume": 5358904.0, "close_time": 1763683199999, "quote_volume": 1308325.12775, "trades": 52076, "taker_buy_base": 2553229.3, "taker_buy_quote": 623198.21103 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2374, "high": 0.2474, "low": 0.2082, "close": 0.2471, "volume": 11870899.5, "close_time": 1763769599999, "quote_volume": 2766542.53518, "trades": 91822, "taker_buy_base": 6145268.5, "taker_buy_quote": 1430097.974 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2471, "high": 0.2774, "low": 0.2371, "close": 0.2466, "volume": 17850039.7, "close_time": 1763855999999, "quote_volume": 4491788.27906, "trades": 102952, "taker_buy_base": 8681791.2, "taker_buy_quote": 2188380.81582 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2465, "high": 0.2487, "low": 0.2299, "close": 0.2369, "volume": 4845936.9, "close_time": 1763942399999, "quote_volume": 1153016.90393, "trades": 34678, "taker_buy_base": 2327984.6, "taker_buy_quote": 554301.11901 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2368, "high": 0.2823, "low": 0.2366, "close": 0.2514, "volume": 15853682.8, "close_time": 1764028799999, "quote_volume": 4104720.37846, "trades": 75710, "taker_buy_base": 7990289.4, "taker_buy_quote": 2069700.17648 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2512, "high": 0.2581, "low": 0.2376, "close": 0.2476, "volume": 4119913.8, "close_time": 1764115199999, "quote_volume": 1007354.41016, "trades": 13249, "taker_buy_base": 2048096.4, "taker_buy_quote": 501532.30424 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2475, "high": 0.2482, "low": 0.2344, "close": 0.2434, "volume": 3592440.4, "close_time": 1764201599999, "quote_volume": 866604.93435, "trades": 13954, "taker_buy_base": 1629469.9, "taker_buy_quote": 392877.18931 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2433, "high": 0.27, "low": 0.2394, "close": 0.2585, "volume": 7328481.4, "close_time": 1764287999999, "quote_volume": 1872028.12831, "trades": 38989, "taker_buy_base": 3786413.1, "taker_buy_quote": 968696.41839 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2584, "high": 0.2681, "low": 0.2372, "close": 0.2402, "volume": 6893785.1, "close_time": 1764374399999, "quote_volume": 1734797.87884, "trades": 35658, "taker_buy_base": 3573750.3, "taker_buy_quote": 898736.83109 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2402, "high": 0.2451, "low": 0.2359, "close": 0.2359, "volume": 3191371.8, "close_time": 1764460799999, "quote_volume": 765305.6797, "trades": 15200, "taker_buy_base": 1557757.7, "taker_buy_quote": 373841.7581 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.236, "high": 0.2373, "low": 0.2296, "close": 0.2322, "volume": 2489977.1, "close_time": 1764547199999, "quote_volume": 581922.60181, "trades": 12864, "taker_buy_base": 1177876.2, "taker_buy_quote": 275384.30494 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2322, "high": 0.2327, "low": 0.2076, "close": 0.2162, "volume": 4859622.2, "close_time": 1764633599999, "quote_volume": 1052014.51558, "trades": 24002, "taker_buy_base": 2265134.2, "taker_buy_quote": 490343.91527 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2161, "high": 0.2275, "low": 0.2095, "close": 0.2234, "volume": 3021633.7, "close_time": 1764719999999, "quote_volume": 661690.33228, "trades": 17155, "taker_buy_base": 1487215.0, "taker_buy_quote": 327072.42394 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2235, "high": 0.2398, "low": 0.2216, "close": 0.2336, "volume": 4763101.9, "close_time": 1764806399999, "quote_volume": 1099937.1711, "trades": 24549, "taker_buy_base": 2583709.3, "taker_buy_quote": 595667.3808 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2335, "high": 0.2351, "low": 0.2199, "close": 0.225, "volume": 2637882.6, "close_time": 1764892799999, "quote_volume": 601931.78934, "trades": 17172, "taker_buy_base": 1167190.4, "taker_buy_quote": 266202.85127 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.225, "high": 0.2275, "low": 0.2151, "close": 0.2194, "volume": 2406264.6, "close_time": 1764979199999, "quote_volume": 535408.73443, "trades": 17476, "taker_buy_base": 1267540.3, "taker_buy_quote": 282128.33766 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2192, "high": 0.2242, "low": 0.2153, "close": 0.2199, "volume": 1625972.1, "close_time": 1765065599999, "quote_volume": 356568.85099, "trades": 11314, "taker_buy_base": 833210.3, "taker_buy_quote": 182898.12074 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.22, "high": 0.2208, "low": 0.2073, "close": 0.2147, "volume": 2289493.6, "close_time": 1765151999999, "quote_volume": 494657.78904, "trades": 17165, "taker_buy_base": 1071136.0, "taker_buy_quote": 231335.18017 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2148, "high": 0.2224, "low": 0.2112, "close": 0.215, "volume": 1921877.0, "close_time": 1765238399999, "quote_volume": 416357.68429, "trades": 11012, "taker_buy_base": 932817.6, "taker_buy_quote": 202275.00233 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.215, "high": 0.2262, "low": 0.2088, "close": 0.2244, "volume": 2873527.0, "close_time": 1765324799999, "quote_volume": 623602.58519, "trades": 13053, "taker_buy_base": 1464363.8, "taker_buy_quote": 317810.83327 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2243, "high": 0.225, "low": 0.2105, "close": 0.2124, "volume": 3811127.0, "close_time": 1765411199999, "quote_volume": 828286.88195, "trades": 13613, "taker_buy_base": 1989589.3, "taker_buy_quote": 432620.23064 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2124, "high": 0.2126, "low": 0.2005, "close": 0.2075, "volume": 2748431.7, "close_time": 1765497599999, "quote_volume": 560868.1429, "trades": 8124, "taker_buy_base": 1327047.9, "taker_buy_quote": 270818.78116 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2078, "high": 0.2096, "low": 0.196, "close": 0.2006, "volume": 2741837.6, "close_time": 1765583999999, "quote_volume": 556565.03815, "trades": 6927, "taker_buy_base": 1367416.9, "taker_buy_quote": 277499.47663 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2008, "high": 0.2074, "low": 0.1989, "close": 0.204, "volume": 2297762.1, "close_time": 1765670399999, "quote_volume": 465597.18522, "trades": 6594, "taker_buy_base": 1431919.5, "taker_buy_quote": 289970.51833 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2039, "high": 0.2054, "low": 0.1894, "close": 0.1913, "volume": 1839269.1, "close_time": 1765756799999, "quote_volume": 365027.55449, "trades": 4820, "taker_buy_base": 908332.7, "taker_buy_quote": 180629.22015 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1917, "high": 0.1963, "low": 0.1753, "close": 0.1809, "volume": 2861185.9, "close_time": 1765843199999, "quote_volume": 535163.01379, "trades": 4906, "taker_buy_base": 1373332.7, "taker_buy_quote": 256422.7857 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1809, "high": 0.1838, "low": 0.1765, "close": 0.1838, "volume": 1820565.5, "close_time": 1765929599999, "quote_volume": 328988.10217, "trades": 4017, "taker_buy_base": 907825.0, "taker_buy_quote": 164213.96196 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1837, "high": 0.1993, "low": 0.1705, "close": 0.1721, "volume": 8028034.1, "close_time": 1766015999999, "quote_volume": 1490093.86802, "trades": 21929, "taker_buy_base": 3860280.8, "taker_buy_quote": 717885.91441 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1721, "high": 0.1727, "low": 0.1556, "close": 0.1602, "volume": 3690807.8, "close_time": 1766102399999, "quote_volume": 608964.75472, "trades": 13827, "taker_buy_base": 1732062.0, "taker_buy_quote": 285457.60059 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1602, "high": 0.174, "low": 0.1595, "close": 0.1705, "volume": 3760611.4, "close_time": 1766188799999, "quote_volume": 635369.55999, "trades": 14050, "taker_buy_base": 1791456.7, "taker_buy_quote": 302282.81513 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1703, "high": 0.1827, "low": 0.17, "close": 0.1774, "volume": 8304678.7, "close_time": 1766275199999, "quote_volume": 1460426.61845, "trades": 24226, "taker_buy_base": 4248769.8, "taker_buy_quote": 748087.29456 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1774, "high": 0.2328, "low": 0.1722, "close": 0.1766, "volume": 44970386.2, "close_time": 1766361599999, "quote_volume": 8981225.48611, "trades": 136882, "taker_buy_base": 22262814.1, "taker_buy_quote": 4449432.63851 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1766, "high": 0.1801, "low": 0.1664, "close": 0.1684, "volume": 11245180.6, "close_time": 1766447999999, "quote_volume": 1956057.69957, "trades": 25887, "taker_buy_base": 5320974.8, "taker_buy_quote": 925554.7303 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1582, "close": 0.1609, "volume": 6526206.0, "close_time": 1766534399999, "quote_volume": 1057517.60657, "trades": 13621, "taker_buy_base": 2789311.0, "taker_buy_quote": 452512.46893 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1611, "high": 0.1691, "low": 0.1574, "close": 0.167, "volume": 7591599.2, "close_time": 1766620799999, "quote_volume": 1244030.32441, "trades": 12608, "taker_buy_base": 3891212.5, "taker_buy_quote": 637103.23915 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1668, "high": 0.1739, "low": 0.1651, "close": 0.1717, "volume": 8916993.7, "close_time": 1766707199999, "quote_volume": 1517128.23231, "trades": 18347, "taker_buy_base": 4411119.1, "taker_buy_quote": 752069.64671 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1717, "high": 0.1727, "low": 0.1599, "close": 0.1653, "volume": 7150025.0, "close_time": 1766793599999, "quote_volume": 1179556.1878, "trades": 17077, "taker_buy_base": 3676835.6, "taker_buy_quote": 606740.19882 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1652, "high": 0.1672, "low": 0.1595, "close": 0.1641, "volume": 5931843.0, "close_time": 1766879999999, "quote_volume": 966659.29025, "trades": 9900, "taker_buy_base": 3355593.0, "taker_buy_quote": 546899.11217 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1641, "high": 0.1651, "low": 0.1565, "close": 0.1593, "volume": 3254452.6, "close_time": 1766966399999, "quote_volume": 526456.58676, "trades": 7700, "taker_buy_base": 1467861.7, "taker_buy_quote": 237522.10804 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1594, "high": 0.1712, "low": 0.1585, "close": 0.1617, "volume": 6404787.2, "close_time": 1767052799999, "quote_volume": 1053965.48861, "trades": 15486, "taker_buy_base": 3284098.9, "taker_buy_quote": 540251.61782 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1617, "high": 0.2297, "low": 0.1617, "close": 0.1699, "volume": 29739138.3, "close_time": 1767139199999, "quote_volume": 5226059.35933, "trades": 79906, "taker_buy_base": 14752170.4, "taker_buy_quote": 2602680.7944 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1539, "close": 0.1569, "volume": 7280285.5, "close_time": 1767225599999, "quote_volume": 1170280.75299, "trades": 17620, "taker_buy_base": 3275369.6, "taker_buy_quote": 526045.10258 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1569, "high": 0.1628, "low": 0.155, "close": 0.1623, "volume": 4265006.9, "close_time": 1767311999999, "quote_volume": 677178.43263, "trades": 10842, "taker_buy_base": 2039335.4, "taker_buy_quote": 324079.77466 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1623, "high": 0.171, "low": 0.1598, "close": 0.1706, "volume": 9485701.2, "close_time": 1767398399999, "quote_volume": 1573689.5617, "trades": 24775, "taker_buy_base": 4607476.1, "taker_buy_quote": 765079.07992 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1705, "high": 0.1735, "low": 0.1662, "close": 0.1733, "volume": 3142608.4, "close_time": 1767484799999, "quote_volume": 533217.32277, "trades": 7894, "taker_buy_base": 1585492.9, "taker_buy_quote": 269204.81489 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1733, "high": 0.1767, "low": 0.1708, "close": 0.1741, "volume": 4376633.6, "close_time": 1767571199999, "quote_volume": 760055.80303, "trades": 9691, "taker_buy_base": 2089690.4, "taker_buy_quote": 362917.17361 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1739, "high": 0.1812, "low": 0.1679, "close": 0.1788, "volume": 10370746.9, "close_time": 1767657599999, "quote_volume": 1818550.80203, "trades": 18801, "taker_buy_base": 5035085.5, "taker_buy_quote": 883387.15003 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1787, "high": 0.1833, "low": 0.1724, "close": 0.1813, "volume": 6110654.3, "close_time": 1767743999999, "quote_volume": 1089914.6369, "trades": 12718, "taker_buy_base": 2699678.7, "taker_buy_quote": 481440.02363 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1814, "high": 0.1832, "low": 0.1729, "close": 0.1747, "volume": 4441522.1, "close_time": 1767830399999, "quote_volume": 790377.49404, "trades": 15380, "taker_buy_base": 2162202.6, "taker_buy_quote": 384953.15735 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1748, "high": 0.1796, "low": 0.164, "close": 0.1672, "volume": 7244632.4, "close_time": 1767916799999, "quote_volume": 1220627.77393, "trades": 17924, "taker_buy_base": 3400941.0, "taker_buy_quote": 573527.62143 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1671, "high": 0.1686, "low": 0.1633, "close": 0.1667, "volume": 3370717.9, "close_time": 1768003199999, "quote_volume": 559494.37979, "trades": 13208, "taker_buy_base": 1599697.6, "taker_buy_quote": 265643.64957 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1666, "high": 0.17, "low": 0.1641, "close": 0.1699, "volume": 1647201.5, "close_time": 1768089599999, "quote_volume": 275375.36369, "trades": 8549, "taker_buy_base": 812284.6, "taker_buy_quote": 135760.6732 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1699, "high": 0.1734, "low": 0.1657, "close": 0.1684, "volume": 5063316.0, "close_time": 1768175999999, "quote_volume": 861300.35887, "trades": 16420, "taker_buy_base": 2515346.5, "taker_buy_quote": 427999.82689 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1685, "high": 0.169, "low": 0.1603, "close": 0.1628, "volume": 3472254.7, "close_time": 1768262399999, "quote_volume": 571080.58469, "trades": 13757, "taker_buy_base": 1692988.1, "taker_buy_quote": 278511.68462 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1627, "high": 0.172, "low": 0.1613, "close": 0.1702, "volume": 3685693.4, "close_time": 1768348799999, "quote_volume": 612049.93657, "trades": 15366, "taker_buy_base": 1798477.2, "taker_buy_quote": 298808.22956 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1704, "high": 0.1784, "low": 0.1693, "close": 0.1777, "volume": 6857606.6, "close_time": 1768435199999, "quote_volume": 1194786.35905, "trades": 22908, "taker_buy_base": 3537211.2, "taker_buy_quote": 616123.8203 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1776, "high": 0.179, "low": 0.1686, "close": 0.1725, "volume": 5824739.9, "close_time": 1768521599999, "quote_volume": 1016814.16214, "trades": 23732, "taker_buy_base": 2847060.0, "taker_buy_quote": 496836.91837 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1724, "high": 0.1796, "low": 0.1668, "close": 0.1787, "volume": 5506581.2, "close_time": 1768607999999, "quote_volume": 953678.74708, "trades": 19123, "taker_buy_base": 2751225.6, "taker_buy_quote": 476765.80024 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1786, "high": 0.1833, "low": 0.1742, "close": 0.1761, "volume": 4781840.6, "close_time": 1768694399999, "quote_volume": 853412.94456, "trades": 17979, "taker_buy_base": 2276081.5, "taker_buy_quote": 406235.00913 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1759, "high": 0.1839, "low": 0.1719, "close": 0.1728, "volume": 9704507.4, "close_time": 1768780799999, "quote_volume": 1733605.37082, "trades": 20458, "taker_buy_base": 4802140.9, "taker_buy_quote": 858076.18076 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.173, "high": 0.173, "low": 0.1432, "close": 0.1618, "volume": 10424884.8, "close_time": 1768867199999, "quote_volume": 1679486.44274, "trades": 26751, "taker_buy_base": 5556126.7, "taker_buy_quote": 894451.60685 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1618, "high": 0.1656, "low": 0.1465, "close": 0.1476, "volume": 5027257.5, "close_time": 1768953599999, "quote_volume": 780024.62139, "trades": 18429, "taker_buy_base": 2363579.8, "taker_buy_quote": 366640.99139 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1476, "high": 0.1566, "low": 0.1472, "close": 0.1516, "volume": 5257652.4, "close_time": 1769039999999, "quote_volume": 798138.32216, "trades": 17308, "taker_buy_base": 2590712.3, "taker_buy_quote": 392876.54856 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1516, "high": 0.1543, "low": 0.147, "close": 0.1479, "volume": 2912579.1, "close_time": 1769126399999, "quote_volume": 439343.81785, "trades": 10434, "taker_buy_base": 1472988.1, "taker_buy_quote": 222294.36937 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1482, "high": 0.1633, "low": 0.1477, "close": 0.157, "volume": 12121025.9, "close_time": 1769212799999, "quote_volume": 1907624.53605, "trades": 30825, "taker_buy_base": 6205276.6, "taker_buy_quote": 977533.19352 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1569, "high": 0.1903, "low": 0.1564, "close": 0.1863, "volume": 45894190.2, "close_time": 1769299199999, "quote_volume": 8051806.3349, "trades": 128073, "taker_buy_base": 23545500.6, "taker_buy_quote": 4127737.03178 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1862, "high": 0.191, "low": 0.1528, "close": 0.1534, "volume": 22022159.3, "close_time": 1769385599999, "quote_volume": 3810920.80046, "trades": 93860, "taker_buy_base": 10620979.4, "taker_buy_quote": 1841287.41377 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1534, "high": 0.1743, "low": 0.1505, "close": 0.171, "volume": 17655877.9, "close_time": 1769471999999, "quote_volume": 2894161.5978, "trades": 76192, "taker_buy_base": 8775704.6, "taker_buy_quote": 1439838.4601 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.171, "high": 0.1794, "low": 0.159, "close": 0.1638, "volume": 12609571.1, "close_time": 1769558399999, "quote_volume": 2127252.66034, "trades": 47350, "taker_buy_base": 6380180.8, "taker_buy_quote": 1076943.44016 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1639, "high": 0.1713, "low": 0.158, "close": 0.1606, "volume": 13656568.3, "close_time": 1769644799999, "quote_volume": 2260987.98686, "trades": 65918, "taker_buy_base": 6666308.7, "taker_buy_quote": 1104963.45287 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1436, "close": 0.1486, "volume": 12379390.7, "close_time": 1769731199999, "quote_volume": 1877886.46223, "trades": 31664, "taker_buy_base": 5862392.6, "taker_buy_quote": 887939.49318 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1486, "high": 0.1641, "low": 0.1438, "close": 0.1609, "volume": 22218760.1, "close_time": 1769817599999, "quote_volume": 3479656.26447, "trades": 69207, "taker_buy_base": 11494955.2, "taker_buy_quote": 1800407.20447 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.161, "high": 0.1623, "low": 0.1329, "close": 0.1481, "volume": 11929528.1, "close_time": 1769903999999, "quote_volume": 1779017.39817, "trades": 58772, "taker_buy_base": 6141695.1, "taker_buy_quote": 916692.33901 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.148, "high": 0.1751, "low": 0.146, "close": 0.1516, "volume": 28261024.8, "close_time": 1769990399999, "quote_volume": 4528573.62999, "trades": 103605, "taker_buy_base": 13857654.0, "taker_buy_quote": 2217605.27298 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1517, "high": 0.1699, "low": 0.1493, "close": 0.1653, "volume": 15659021.4, "close_time": 1770076799999, "quote_volume": 2510330.17888, "trades": 51451, "taker_buy_base": 8511464.3, "taker_buy_quote": 1366092.61657 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1654, "high": 0.1707, "low": 0.1535, "close": 0.1618, "volume": 11483877.3, "close_time": 1770163199999, "quote_volume": 1867268.40275, "trades": 42004, "taker_buy_base": 5917638.8, "taker_buy_quote": 961897.08467 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1617, "high": 0.1707, "low": 0.158, "close": 0.166, "volume": 9385982.2, "close_time": 1770249599999, "quote_volume": 1533599.56533, "trades": 39901, "taker_buy_base": 4789327.3, "taker_buy_quote": 782562.27824 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1659, "high": 0.1743, "low": 0.1418, "close": 0.1505, "volume": 27458148.2, "close_time": 1770335999999, "quote_volume": 4373321.26569, "trades": 123872, "taker_buy_base": 13184511.5, "taker_buy_quote": 2101789.98285 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1505, "high": 0.1666, "low": 0.1377, "close": 0.1639, "volume": 23412255.6, "close_time": 1770422399999, "quote_volume": 3667871.09301, "trades": 106087, "taker_buy_base": 11951888.1, "taker_buy_quote": 1873237.94303 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1638, "high": 0.176, "low": 0.1559, "close": 0.1596, "volume": 17000579.1, "close_time": 1770508799999, "quote_volume": 2778934.95503, "trades": 84353, "taker_buy_base": 8597977.9, "taker_buy_quote": 1408504.64475 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1516, "close": 0.1577, "volume": 5896809.6, "close_time": 1770595199999, "quote_volume": 921624.34782, "trades": 29403, "taker_buy_base": 3058442.7, "taker_buy_quote": 477924.29427 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1578, "high": 0.1668, "low": 0.1511, "close": 0.1624, "volume": 11386596.0, "close_time": 1770681599999, "quote_volume": 1823347.65537, "trades": 49120, "taker_buy_base": 5639141.8, "taker_buy_quote": 902585.12851 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1623, "high": 0.1768, "low": 0.1598, "close": 0.173, "volume": 13709763.7, "close_time": 1770767999999, "quote_volume": 2305278.45886, "trades": 44540, "taker_buy_base": 6946217.9, "taker_buy_quote": 1168349.66284 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.173, "high": 0.1917, "low": 0.1661, "close": 0.1889, "volume": 17136240.3, "close_time": 1770854399999, "quote_volume": 3032726.74749, "trades": 63845, "taker_buy_base": 8504874.4, "taker_buy_quote": 1506508.75177 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1889, "high": 0.196, "low": 0.1716, "close": 0.178, "volume": 15620997.9, "close_time": 1770940799999, "quote_volume": 2837986.66069, "trades": 66761, "taker_buy_base": 6848352.8, "taker_buy_quote": 1247879.30615 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1781, "high": 0.1835, "low": 0.1643, "close": 0.1761, "volume": 13369689.1, "close_time": 1771027199999, "quote_volume": 2335971.8828, "trades": 73756, "taker_buy_base": 6125256.6, "taker_buy_quote": 1071838.47297 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1761, "high": 0.1841, "low": 0.1702, "close": 0.1771, "volume": 7454063.8, "close_time": 1771113599999, "quote_volume": 1305947.80501, "trades": 33871, "taker_buy_base": 3767133.7, "taker_buy_quote": 660808.59749 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1771, "high": 0.1775, "low": 0.1609, "close": 0.1628, "volume": 5323699.1, "close_time": 1771199999999, "quote_volume": 900848.85382, "trades": 27646, "taker_buy_base": 2541288.6, "taker_buy_quote": 430237.51936 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1627, "high": 0.1674, "low": 0.1561, "close": 0.16, "volume": 5743508.6, "close_time": 1771286399999, "quote_volume": 925385.73011, "trades": 25624, "taker_buy_base": 2943908.1, "taker_buy_quote": 475294.14451 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.16, "high": 0.1684, "low": 0.1556, "close": 0.1617, "volume": 6671222.2, "close_time": 1771372799999, "quote_volume": 1081048.99314, "trades": 35395, "taker_buy_base": 3219100.1, "taker_buy_quote": 521951.25182 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1618, "high": 0.1645, "low": 0.1559, "close": 0.1592, "volume": 4342817.3, "close_time": 1771459199999, "quote_volume": 693266.96174, "trades": 31496, "taker_buy_base": 2189764.8, "taker_buy_quote": 349771.99022 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1467, "close": 0.1541, "volume": 7698810.9, "close_time": 1771545599999, "quote_volume": 1184202.14641, "trades": 51343, "taker_buy_base": 3706718.1, "taker_buy_quote": 570647.25406 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.154, "high": 0.1582, "low": 0.1523, "close": 0.157, "volume": 7829740.2, "close_time": 1771631999999, "quote_volume": 1221078.18542, "trades": 37983, "taker_buy_base": 3897426.5, "taker_buy_quote": 608294.64258 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1569, "high": 0.1581, "low": 0.1509, "close": 0.152, "volume": 5814800.5, "close_time": 1771718399999, "quote_volume": 897095.38436, "trades": 31798, "taker_buy_base": 2678138.9, "taker_buy_quote": 413551.71288 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.152, "high": 0.1523, "low": 0.1485, "close": 0.1498, "volume": 5426116.8, "close_time": 1771804799999, "quote_volume": 816114.73144, "trades": 25179, "taker_buy_base": 2734624.5, "taker_buy_quote": 411292.84869 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1408, "close": 0.1439, "volume": 6159357.9, "close_time": 1771891199999, "quote_volume": 892036.25946, "trades": 16381, "taker_buy_base": 3288137.0, "taker_buy_quote": 476458.98376 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1439, "high": 0.1509, "low": 0.1408, "close": 0.1472, "volume": 8520692.6, "close_time": 1771977599999, "quote_volume": 1245415.06296, "trades": 30862, "taker_buy_base": 4262905.0, "taker_buy_quote": 623272.08107 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1472, "high": 0.1559, "low": 0.1471, "close": 0.1533, "volume": 12625216.8, "close_time": 1772063999999, "quote_volume": 1921780.73322, "trades": 38980, "taker_buy_base": 5755437.6, "taker_buy_quote": 876347.48693 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1532, "high": 0.1535, "low": 0.1461, "close": 0.1503, "volume": 6220726.4, "close_time": 1772150399999, "quote_volume": 933913.45013, "trades": 15754, "taker_buy_base": 2871978.8, "taker_buy_quote": 431221.81675 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1504, "high": 0.158, "low": 0.1489, "close": 0.1512, "volume": 10433212.4, "close_time": 1772236799999, "quote_volume": 1603958.42103, "trades": 35689, "taker_buy_base": 5361667.2, "taker_buy_quote": 824134.93122 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1512, "high": 0.1539, "low": 0.1402, "close": 0.1482, "volume": 8205078.5, "close_time": 1772323199999, "quote_volume": 1205462.58528, "trades": 28954, "taker_buy_base": 4246844.0, "taker_buy_quote": 623276.056 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1483, "high": 0.1507, "low": 0.1408, "close": 0.1436, "volume": 5398940.3, "close_time": 1772409599999, "quote_volume": 785966.3728, "trades": 17485, "taker_buy_base": 2387130.0, "taker_buy_quote": 347363.00663 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1436, "high": 0.1477, "low": 0.1405, "close": 0.1435, "volume": 7814426.7, "close_time": 1772495999999, "quote_volume": 1128822.34694, "trades": 32666, "taker_buy_base": 4026011.5, "taker_buy_quote": 582470.61357 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1435, "high": 0.1478, "low": 0.1419, "close": 0.1452, "volume": 5990462.3, "close_time": 1772582399999, "quote_volume": 868560.38251, "trades": 17149, "taker_buy_base": 2544899.0, "taker_buy_quote": 368977.01138 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1452, "high": 0.15, "low": 0.1419, "close": 0.1462, "volume": 5889463.0, "close_time": 1772668799999, "quote_volume": 861588.29803, "trades": 24842, "taker_buy_base": 2706204.5, "taker_buy_quote": 396079.94392 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1462, "high": 0.1513, "low": 0.1432, "close": 0.1458, "volume": 4911961.4, "close_time": 1772755199999, "quote_volume": 726651.88839, "trades": 18856, "taker_buy_base": 2400760.1, "taker_buy_quote": 355389.31771 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1458, "high": 0.149, "low": 0.1404, "close": 0.1419, "volume": 3780828.6, "close_time": 1772841599999, "quote_volume": 547066.47382, "trades": 16745, "taker_buy_base": 1890399.7, "taker_buy_quote": 273333.14692 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1419, "high": 0.1501, "low": 0.139, "close": 0.1469, "volume": 5778404.2, "close_time": 1772927999999, "quote_volume": 840916.67742, "trades": 18183, "taker_buy_base": 2610752.6, "taker_buy_quote": 379994.25868 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.147, "high": 0.1486, "low": 0.1427, "close": 0.1435, "volume": 4326099.3, "close_time": 1773014399999, "quote_volume": 632582.24602, "trades": 10755, "taker_buy_base": 2066031.7, "taker_buy_quote": 302114.95151 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1436, "high": 0.1485, "low": 0.1423, "close": 0.1469, "volume": 3303162.1, "close_time": 1773100799999, "quote_volume": 481772.48878, "trades": 8985, "taker_buy_base": 1759498.1, "taker_buy_quote": 256416.63456 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1467, "high": 0.1537, "low": 0.1461, "close": 0.1506, "volume": 4877315.3, "close_time": 1773187199999, "quote_volume": 738412.58004, "trades": 10900, "taker_buy_base": 2425261.8, "taker_buy_quote": 367285.99252 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1507, "high": 0.1543, "low": 0.1479, "close": 0.1531, "volume": 2072575.4, "close_time": 1773273599999, "quote_volume": 312151.9879, "trades": 7505, "taker_buy_base": 1054977.5, "taker_buy_quote": 158869.70123 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.153, "high": 0.1582, "low": 0.1511, "close": 0.1529, "volume": 4810759.2, "close_time": 1773359999999, "quote_volume": 740277.23165, "trades": 12480, "taker_buy_base": 2476529.6, "taker_buy_quote": 381113.64506 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1529, "high": 0.1559, "low": 0.1509, "close": 0.1524, "volume": 4846908.1, "close_time": 1773446399999, "quote_volume": 744505.27499, "trades": 12744, "taker_buy_base": 2603964.4, "taker_buy_quote": 400250.35673 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1523, "high": 0.1535, "low": 0.1497, "close": 0.1532, "volume": 3401442.8, "close_time": 1773532799999, "quote_volume": 514906.66882, "trades": 6198, "taker_buy_base": 1767975.8, "taker_buy_quote": 267557.37575 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1532, "high": 0.1544, "low": 0.1509, "close": 0.1541, "volume": 2157563.5, "close_time": 1773619199999, "quote_volume": 330077.23888, "trades": 6252, "taker_buy_base": 1005824.7, "taker_buy_quote": 153923.25141 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1543, "high": 0.1602, "low": 0.1521, "close": 0.1586, "volume": 4572530.4, "close_time": 1773705599999, "quote_volume": 714329.57125, "trades": 12097, "taker_buy_base": 2161255.7, "taker_buy_quote": 337525.65413 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1584, "high": 0.1604, "low": 0.1546, "close": 0.1574, "volume": 3411766.4, "close_time": 1773791999999, "quote_volume": 536616.44426, "trades": 12062, "taker_buy_base": 1648181.0, "taker_buy_quote": 259357.8231 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1576, "high": 0.16, "low": 0.1502, "close": 0.1535, "volume": 4178458.2, "close_time": 1773878399999, "quote_volume": 648580.1087, "trades": 13214, "taker_buy_base": 2041790.3, "taker_buy_quote": 316453.46315 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1534, "high": 0.1538, "low": 0.1481, "close": 0.1505, "volume": 1460590.4, "close_time": 1773964799999, "quote_volume": 219697.05297, "trades": 8212, "taker_buy_base": 636824.8, "taker_buy_quote": 95774.4111 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1506, "high": 0.1559, "low": 0.1503, "close": 0.1536, "volume": 2337810.6, "close_time": 1774051199999, "quote_volume": 358960.94982, "trades": 13337, "taker_buy_base": 1220713.8, "taker_buy_quote": 187460.24714 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1535, "high": 0.1558, "low": 0.1512, "close": 0.1518, "volume": 1318797.1, "close_time": 1774137599999, "quote_volume": 202973.63359, "trades": 5250, "taker_buy_base": 644998.9, "taker_buy_quote": 99313.47328 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1517, "high": 0.1718, "low": 0.15, "close": 0.1595, "volume": 13796700.8, "close_time": 1774223999999, "quote_volume": 2164798.63241, "trades": 36438, "taker_buy_base": 7132432.8, "taker_buy_quote": 1120756.63725 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1598, "high": 0.1792, "low": 0.157, "close": 0.1675, "volume": 28956430.7, "close_time": 1774310399999, "quote_volume": 4940088.97577, "trades": 78141, "taker_buy_base": 14210459.0, "taker_buy_quote": 2425812.13876 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1676, "high": 0.1819, "low": 0.1643, "close": 0.1746, "volume": 17882124.2, "close_time": 1774396799999, "quote_volume": 3123530.43768, "trades": 54403, "taker_buy_base": 8959115.5, "taker_buy_quote": 1567525.878 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1746, "high": 0.1882, "low": 0.1693, "close": 0.1708, "volume": 11769708.1, "close_time": 1774483199999, "quote_volume": 2106088.42807, "trades": 44457, "taker_buy_base": 5862914.5, "taker_buy_quote": 1050046.67308 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1709, "high": 0.186, "low": 0.1628, "close": 0.1749, "volume": 16921324.6, "close_time": 1774569599999, "quote_volume": 2959831.9602, "trades": 52741, "taker_buy_base": 8560029.8, "taker_buy_quote": 1497314.03875 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1751, "high": 0.1845, "low": 0.1635, "close": 0.1649, "volume": 10405080.1, "close_time": 1774655999999, "quote_volume": 1805974.97863, "trades": 32905, "taker_buy_base": 5034611.2, "taker_buy_quote": 874962.1673 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1649, "high": 0.1769, "low": 0.1613, "close": 0.1665, "volume": 10177947.7, "close_time": 1774742399999, "quote_volume": 1724948.18374, "trades": 38852, "taker_buy_base": 5239154.1, "taker_buy_quote": 887258.69456 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1542, "close": 0.1563, "volume": 3607026.6, "close_time": 1774828799999, "quote_volume": 579574.79439, "trades": 12403, "taker_buy_base": 1696006.4, "taker_buy_quote": 272205.19505 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1563, "high": 0.1615, "low": 0.1537, "close": 0.1559, "volume": 3173808.5, "close_time": 1774915199999, "quote_volume": 501175.11387, "trades": 12523, "taker_buy_base": 1601727.4, "taker_buy_quote": 252753.24734 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1559, "high": 0.1651, "low": 0.1549, "close": 0.1612, "volume": 6882717.5, "close_time": 1775001599999, "quote_volume": 1106171.7161, "trades": 24826, "taker_buy_base": 3672219.1, "taker_buy_quote": 590318.45733 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.161, "high": 0.1648, "low": 0.1595, "close": 0.1618, "volume": 3079594.5, "close_time": 1775087999999, "quote_volume": 500228.84384, "trades": 10039, "taker_buy_base": 1461786.0, "taker_buy_quote": 237442.37965 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1617, "high": 0.1646, "low": 0.1526, "close": 0.1561, "volume": 4393082.8, "close_time": 1775174399999, "quote_volume": 693624.1705, "trades": 12946, "taker_buy_base": 2368064.3, "taker_buy_quote": 374309.11852 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.156, "high": 0.1654, "low": 0.1541, "close": 0.1633, "volume": 4720114.0, "close_time": 1775260799999, "quote_volume": 754204.38684, "trades": 11979, "taker_buy_base": 2387366.1, "taker_buy_quote": 381389.65639 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1634, "high": 0.169, "low": 0.1612, "close": 0.1653, "volume": 3851317.8, "close_time": 1775347199999, "quote_volume": 636016.80447, "trades": 9499, "taker_buy_base": 1852626.6, "taker_buy_quote": 305993.26601 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1654, "high": 0.174, "low": 0.1624, "close": 0.1721, "volume": 5592479.9, "close_time": 1775433599999, "quote_volume": 945376.52906, "trades": 17101, "taker_buy_base": 2801992.5, "taker_buy_quote": 473875.52904 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1723, "high": 0.1825, "low": 0.1721, "close": 0.1753, "volume": 8413499.7, "close_time": 1775519999999, "quote_volume": 1493575.12794, "trades": 23646, "taker_buy_base": 4202419.6, "taker_buy_quote": 746515.14934 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1753, "high": 0.1765, "low": 0.1651, "close": 0.176, "volume": 5133556.8, "close_time": 1775606399999, "quote_volume": 877092.49491, "trades": 15288, "taker_buy_base": 2425953.8, "taker_buy_quote": 414316.84044 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1759, "high": 0.2117, "low": 0.1746, "close": 0.1784, "volume": 22708739.8, "close_time": 1775692799999, "quote_volume": 4295687.34124, "trades": 84809, "taker_buy_base": 11582949.8, "taker_buy_quote": 2199799.12322 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1784, "high": 0.193, "low": 0.1755, "close": 0.1865, "volume": 19304301.1, "close_time": 1775779199999, "quote_volume": 3606961.18949, "trades": 59557, "taker_buy_base": 9816495.1, "taker_buy_quote": 1836413.55821 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1864, "high": 0.1866, "low": 0.1802, "close": 0.1805, "volume": 1943755.1, "close_time": 1775865599999, "quote_volume": 354690.55178, "trades": 6961, "taker_buy_base": 937631.5, "taker_buy_quote": 171146.53228 } ] } }, "last_update": "2026-04-10T08:57:23.158825" }