{ "symbol": "REDUSDC", "fetched_at": "2026-04-23T05:16:45.905426", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3488, "high": 0.3513, "low": 0.3472, "close": 0.3511, "volume": 18397.7, "close_time": 1761364799999, "quote_volume": 6423.36447, "trades": 158, "taker_buy_base": 14792.1, "taker_buy_quote": 5165.43384 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3504, "high": 0.3504, "low": 0.3473, "close": 0.3492, "volume": 5367.2, "close_time": 1761368399999, "quote_volume": 1870.74552, "trades": 80, "taker_buy_base": 2600.7, "taker_buy_quote": 906.57891 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3489, "high": 0.3508, "low": 0.3484, "close": 0.3508, "volume": 4524.8, "close_time": 1761371999999, "quote_volume": 1581.88589, "trades": 59, "taker_buy_base": 3041.5, "taker_buy_quote": 1064.21602 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3508, "high": 0.3548, "low": 0.3504, "close": 0.3526, "volume": 33556.3, "close_time": 1761375599999, "quote_volume": 11844.15201, "trades": 228, "taker_buy_base": 22937.1, "taker_buy_quote": 8098.70504 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.352, "high": 0.3539, "low": 0.3478, "close": 0.3495, "volume": 14251.3, "close_time": 1761379199999, "quote_volume": 5011.3485, "trades": 141, "taker_buy_base": 7338.6, "taker_buy_quote": 2587.91417 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3499, "high": 0.3622, "low": 0.3499, "close": 0.3596, "volume": 26291.0, "close_time": 1761382799999, "quote_volume": 9436.22563, "trades": 188, "taker_buy_base": 19850.5, "taker_buy_quote": 7124.42921 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.36, "high": 0.3619, "low": 0.3557, "close": 0.3577, "volume": 25909.8, "close_time": 1761386399999, "quote_volume": 9295.14778, "trades": 246, "taker_buy_base": 12903.1, "taker_buy_quote": 4633.74472 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3579, "high": 0.3581, "low": 0.3527, "close": 0.3527, "volume": 4665.5, "close_time": 1761389999999, "quote_volume": 1657.24148, "trades": 78, "taker_buy_base": 1493.9, "taker_buy_quote": 531.63645 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3531, "high": 0.3637, "low": 0.3531, "close": 0.3626, "volume": 11750.0, "close_time": 1761393599999, "quote_volume": 4215.98151, "trades": 94, "taker_buy_base": 10152.9, "taker_buy_quote": 3645.56666 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3623, "high": 0.3661, "low": 0.36, "close": 0.3613, "volume": 27202.5, "close_time": 1761397199999, "quote_volume": 9859.74237, "trades": 277, "taker_buy_base": 15940.8, "taker_buy_quote": 5784.26238 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3618, "high": 0.3618, "low": 0.358, "close": 0.3586, "volume": 8830.8, "close_time": 1761400799999, "quote_volume": 3178.56426, "trades": 104, "taker_buy_base": 3856.2, "taker_buy_quote": 1387.92584 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.358, "high": 0.3642, "low": 0.3579, "close": 0.3621, "volume": 13372.2, "close_time": 1761404399999, "quote_volume": 4828.86259, "trades": 113, "taker_buy_base": 9084.3, "taker_buy_quote": 3283.51687 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3615, "high": 0.3625, "low": 0.3583, "close": 0.3583, "volume": 26939.7, "close_time": 1761407999999, "quote_volume": 9717.6587, "trades": 203, "taker_buy_base": 13357.6, "taker_buy_quote": 4823.57352 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3586, "high": 0.3586, "low": 0.3547, "close": 0.3559, "volume": 10410.0, "close_time": 1761411599999, "quote_volume": 3713.13103, "trades": 100, "taker_buy_base": 3020.5, "taker_buy_quote": 1075.52814 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3556, "high": 0.3576, "low": 0.3548, "close": 0.3566, "volume": 2815.4, "close_time": 1761415199999, "quote_volume": 1004.1536, "trades": 22, "taker_buy_base": 447.1, "taker_buy_quote": 159.24282 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3569, "high": 0.3591, "low": 0.3567, "close": 0.3587, "volume": 4121.1, "close_time": 1761418799999, "quote_volume": 1474.6814, "trades": 47, "taker_buy_base": 2606.6, "taker_buy_quote": 933.6753 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3573, "high": 0.3585, "low": 0.3568, "close": 0.3572, "volume": 935.0, "close_time": 1761422399999, "quote_volume": 334.13722, "trades": 18, "taker_buy_base": 55.8, "taker_buy_quote": 20.0043 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3579, "high": 0.3581, "low": 0.3552, "close": 0.3552, "volume": 1758.6, "close_time": 1761425999999, "quote_volume": 626.29856, "trades": 39, "taker_buy_base": 1134.0, "taker_buy_quote": 403.85834 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3552, "high": 0.3605, "low": 0.3533, "close": 0.3578, "volume": 5667.1, "close_time": 1761429599999, "quote_volume": 2016.64841, "trades": 89, "taker_buy_base": 1521.5, "taker_buy_quote": 542.49994 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3575, "high": 0.3599, "low": 0.3566, "close": 0.3578, "volume": 2583.2, "close_time": 1761433199999, "quote_volume": 924.83261, "trades": 41, "taker_buy_base": 1228.2, "taker_buy_quote": 439.4372 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3583, "high": 0.359, "low": 0.3544, "close": 0.3549, "volume": 6396.0, "close_time": 1761436799999, "quote_volume": 2282.70273, "trades": 70, "taker_buy_base": 2070.0, "taker_buy_quote": 739.61841 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3551, "high": 0.3579, "low": 0.3513, "close": 0.3523, "volume": 8184.6, "close_time": 1761440399999, "quote_volume": 2895.54847, "trades": 165, "taker_buy_base": 4060.4, "taker_buy_quote": 1438.04827 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3516, "high": 0.3521, "low": 0.349, "close": 0.3499, "volume": 7824.3, "close_time": 1761443999999, "quote_volume": 2741.0929, "trades": 66, "taker_buy_base": 1484.6, "taker_buy_quote": 521.81981 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3496, "high": 0.352, "low": 0.3484, "close": 0.3488, "volume": 9160.2, "close_time": 1761447599999, "quote_volume": 3212.5489, "trades": 39, "taker_buy_base": 7747.3, "taker_buy_quote": 2719.15915 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3488, "high": 0.349, "low": 0.3469, "close": 0.3469, "volume": 2999.7, "close_time": 1761451199999, "quote_volume": 1044.28371, "trades": 14, "taker_buy_base": 57.3, "taker_buy_quote": 19.9977 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3481, "high": 0.3491, "low": 0.3476, "close": 0.3491, "volume": 558.8, "close_time": 1761454799999, "quote_volume": 194.74938, "trades": 14, "taker_buy_base": 427.2, "taker_buy_quote": 148.94802 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3492, "high": 0.35, "low": 0.3482, "close": 0.349, "volume": 2211.5, "close_time": 1761458399999, "quote_volume": 772.19732, "trades": 32, "taker_buy_base": 1820.2, "taker_buy_quote": 635.65878 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3489, "high": 0.3524, "low": 0.3487, "close": 0.351, "volume": 47391.7, "close_time": 1761461999999, "quote_volume": 16638.90292, "trades": 84, "taker_buy_base": 8256.5, "taker_buy_quote": 2897.53552 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3508, "high": 0.3535, "low": 0.35, "close": 0.3528, "volume": 4510.4, "close_time": 1761465599999, "quote_volume": 1587.67204, "trades": 41, "taker_buy_base": 2272.6, "taker_buy_quote": 801.43961 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3524, "high": 0.3543, "low": 0.3519, "close": 0.3543, "volume": 3716.8, "close_time": 1761469199999, "quote_volume": 1309.97494, "trades": 35, "taker_buy_base": 1625.2, "taker_buy_quote": 573.28719 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3536, "high": 0.3593, "low": 0.3526, "close": 0.3565, "volume": 5651.0, "close_time": 1761472799999, "quote_volume": 2013.88739, "trades": 87, "taker_buy_base": 2527.6, "taker_buy_quote": 900.18313 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3561, "high": 0.3566, "low": 0.3535, "close": 0.3557, "volume": 10491.1, "close_time": 1761476399999, "quote_volume": 3719.90212, "trades": 42, "taker_buy_base": 1002.7, "taker_buy_quote": 356.82065 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3558, "high": 0.3611, "low": 0.3552, "close": 0.3596, "volume": 8997.1, "close_time": 1761479999999, "quote_volume": 3215.55292, "trades": 68, "taker_buy_base": 8140.5, "taker_buy_quote": 2909.05275 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3596, "high": 0.3609, "low": 0.359, "close": 0.3604, "volume": 4631.9, "close_time": 1761483599999, "quote_volume": 1668.1718, "trades": 40, "taker_buy_base": 818.6, "taker_buy_quote": 295.05968 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3602, "high": 0.3617, "low": 0.3585, "close": 0.3599, "volume": 64198.4, "close_time": 1761487199999, "quote_volume": 23080.50535, "trades": 155, "taker_buy_base": 53091.2, "taker_buy_quote": 19086.71184 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.36, "high": 0.361, "low": 0.3588, "close": 0.3601, "volume": 5241.0, "close_time": 1761490799999, "quote_volume": 1883.43851, "trades": 66, "taker_buy_base": 860.2, "taker_buy_quote": 309.85744 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3596, "high": 0.3606, "low": 0.3588, "close": 0.3596, "volume": 9302.7, "close_time": 1761494399999, "quote_volume": 3342.28731, "trades": 30, "taker_buy_base": 166.7, "taker_buy_quote": 60.06762 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3605, "high": 0.3605, "low": 0.355, "close": 0.3577, "volume": 2672.3, "close_time": 1761497999999, "quote_volume": 955.79275, "trades": 28, "taker_buy_base": 216.4, "taker_buy_quote": 77.83396 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3573, "high": 0.3581, "low": 0.3569, "close": 0.3572, "volume": 1054.7, "close_time": 1761501599999, "quote_volume": 376.84866, "trades": 13, "taker_buy_base": 212.0, "taker_buy_quote": 75.8948 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3574, "high": 0.3589, "low": 0.3574, "close": 0.3581, "volume": 1818.7, "close_time": 1761505199999, "quote_volume": 651.74983, "trades": 23, "taker_buy_base": 878.4, "taker_buy_quote": 315.07677 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3587, "high": 0.3595, "low": 0.3582, "close": 0.3595, "volume": 2105.7, "close_time": 1761508799999, "quote_volume": 755.42673, "trades": 31, "taker_buy_base": 1692.6, "taker_buy_quote": 607.27561 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3592, "high": 0.3592, "low": 0.3564, "close": 0.3572, "volume": 1434.2, "close_time": 1761512399999, "quote_volume": 512.96602, "trades": 36, "taker_buy_base": 408.9, "taker_buy_quote": 145.98313 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3578, "high": 0.3585, "low": 0.3564, "close": 0.3567, "volume": 5165.1, "close_time": 1761515999999, "quote_volume": 1845.37519, "trades": 42, "taker_buy_base": 453.4, "taker_buy_quote": 162.32561 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3583, "high": 0.3639, "low": 0.3583, "close": 0.3632, "volume": 3603.9, "close_time": 1761519599999, "quote_volume": 1305.63337, "trades": 90, "taker_buy_base": 2571.0, "taker_buy_quote": 930.99728 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3634, "high": 0.3649, "low": 0.3634, "close": 0.3634, "volume": 972.8, "close_time": 1761523199999, "quote_volume": 353.83401, "trades": 21, "taker_buy_base": 179.9, "taker_buy_quote": 65.50801 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3628, "high": 0.3642, "low": 0.3594, "close": 0.3604, "volume": 5367.0, "close_time": 1761526799999, "quote_volume": 1939.44048, "trades": 64, "taker_buy_base": 1227.5, "taker_buy_quote": 443.09969 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3606, "high": 0.3618, "low": 0.3602, "close": 0.3616, "volume": 1346.4, "close_time": 1761530399999, "quote_volume": 486.02039, "trades": 29, "taker_buy_base": 630.5, "taker_buy_quote": 227.72937 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3611, "high": 0.3615, "low": 0.3585, "close": 0.3603, "volume": 1825.6, "close_time": 1761533999999, "quote_volume": 656.70356, "trades": 27, "taker_buy_base": 333.2, "taker_buy_quote": 120.18454 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3592, "high": 0.36, "low": 0.3579, "close": 0.3586, "volume": 1476.2, "close_time": 1761537599999, "quote_volume": 530.40487, "trades": 19, "taker_buy_base": 874.9, "taker_buy_quote": 314.4024 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3584, "high": 0.3587, "low": 0.3581, "close": 0.3581, "volume": 564.5, "close_time": 1761541199999, "quote_volume": 202.30483, "trades": 12, "taker_buy_base": 251.0, "taker_buy_quote": 89.99464 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3582, "high": 0.3627, "low": 0.3576, "close": 0.3594, "volume": 4128.8, "close_time": 1761544799999, "quote_volume": 1486.62376, "trades": 49, "taker_buy_base": 1620.4, "taker_buy_quote": 583.82245 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3583, "high": 0.3613, "low": 0.3566, "close": 0.3595, "volume": 5949.9, "close_time": 1761548399999, "quote_volume": 2139.33519, "trades": 59, "taker_buy_base": 4252.4, "taker_buy_quote": 1531.35835 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3597, "high": 0.3607, "low": 0.3534, "close": 0.3566, "volume": 11322.4, "close_time": 1761551999999, "quote_volume": 4041.12706, "trades": 77, "taker_buy_base": 7607.0, "taker_buy_quote": 2719.2061 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3562, "high": 0.3565, "low": 0.3528, "close": 0.3535, "volume": 3450.0, "close_time": 1761555599999, "quote_volume": 1224.38792, "trades": 43, "taker_buy_base": 1059.6, "taker_buy_quote": 376.04916 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3537, "high": 0.3537, "low": 0.3497, "close": 0.3503, "volume": 6880.1, "close_time": 1761559199999, "quote_volume": 2417.02159, "trades": 89, "taker_buy_base": 2987.4, "taker_buy_quote": 1048.3597 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3513, "high": 0.3521, "low": 0.351, "close": 0.3521, "volume": 1391.0, "close_time": 1761562799999, "quote_volume": 488.82751, "trades": 11, "taker_buy_base": 460.9, "taker_buy_quote": 162.09768 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3517, "high": 0.3521, "low": 0.3489, "close": 0.3514, "volume": 2866.2, "close_time": 1761566399999, "quote_volume": 1005.12944, "trades": 42, "taker_buy_base": 1028.8, "taker_buy_quote": 361.56024 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3524, "high": 0.3532, "low": 0.3483, "close": 0.3485, "volume": 5066.3, "close_time": 1761569999999, "quote_volume": 1778.47566, "trades": 30, "taker_buy_base": 4460.0, "taker_buy_quote": 1566.77028 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3491, "high": 0.3499, "low": 0.3439, "close": 0.3477, "volume": 7193.9, "close_time": 1761573599999, "quote_volume": 2496.81365, "trades": 80, "taker_buy_base": 3344.4, "taker_buy_quote": 1162.19435 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3469, "high": 0.348, "low": 0.3445, "close": 0.3466, "volume": 4540.6, "close_time": 1761577199999, "quote_volume": 1575.27167, "trades": 49, "taker_buy_base": 3563.0, "taker_buy_quote": 1237.01735 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3471, "high": 0.3502, "low": 0.3471, "close": 0.3471, "volume": 1878.2, "close_time": 1761580799999, "quote_volume": 655.13954, "trades": 32, "taker_buy_base": 1308.2, "taker_buy_quote": 456.70273 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3473, "high": 0.354, "low": 0.3472, "close": 0.354, "volume": 2473.2, "close_time": 1761584399999, "quote_volume": 868.81897, "trades": 38, "taker_buy_base": 880.2, "taker_buy_quote": 308.59025 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3531, "high": 0.3555, "low": 0.3527, "close": 0.3538, "volume": 6301.8, "close_time": 1761587999999, "quote_volume": 2230.35244, "trades": 60, "taker_buy_base": 1737.1, "taker_buy_quote": 615.12083 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3542, "high": 0.3548, "low": 0.3533, "close": 0.3539, "volume": 12767.3, "close_time": 1761591599999, "quote_volume": 4521.40299, "trades": 55, "taker_buy_base": 10999.7, "taker_buy_quote": 3894.98813 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3527, "high": 0.353, "low": 0.3497, "close": 0.3497, "volume": 1471.7, "close_time": 1761595199999, "quote_volume": 516.58617, "trades": 28, "taker_buy_base": 514.2, "taker_buy_quote": 180.38817 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3494, "high": 0.3494, "low": 0.3461, "close": 0.3464, "volume": 4690.6, "close_time": 1761598799999, "quote_volume": 1634.22245, "trades": 53, "taker_buy_base": 863.5, "taker_buy_quote": 300.06999 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3462, "high": 0.3483, "low": 0.3458, "close": 0.3468, "volume": 1693.2, "close_time": 1761602399999, "quote_volume": 587.49861, "trades": 38, "taker_buy_base": 692.6, "taker_buy_quote": 240.4191 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3466, "high": 0.3477, "low": 0.3451, "close": 0.3451, "volume": 2093.3, "close_time": 1761605999999, "quote_volume": 724.77593, "trades": 36, "taker_buy_base": 655.4, "taker_buy_quote": 227.36176 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3447, "high": 0.3462, "low": 0.3442, "close": 0.3457, "volume": 1941.7, "close_time": 1761609599999, "quote_volume": 669.52761, "trades": 24, "taker_buy_base": 375.2, "taker_buy_quote": 129.61106 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3457, "high": 0.3481, "low": 0.3453, "close": 0.3466, "volume": 2808.6, "close_time": 1761613199999, "quote_volume": 972.7535, "trades": 52, "taker_buy_base": 1685.8, "taker_buy_quote": 584.34529 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3468, "high": 0.3494, "low": 0.3468, "close": 0.3494, "volume": 1433.7, "close_time": 1761616799999, "quote_volume": 498.69707, "trades": 32, "taker_buy_base": 874.4, "taker_buy_quote": 304.32325 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3484, "high": 0.3484, "low": 0.3443, "close": 0.3467, "volume": 3483.4, "close_time": 1761620399999, "quote_volume": 1207.4959, "trades": 54, "taker_buy_base": 2082.5, "taker_buy_quote": 722.51017 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3463, "high": 0.3476, "low": 0.3442, "close": 0.3446, "volume": 2276.0, "close_time": 1761623999999, "quote_volume": 786.46457, "trades": 46, "taker_buy_base": 1033.8, "taker_buy_quote": 357.60009 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.345, "high": 0.3486, "low": 0.3442, "close": 0.3486, "volume": 1811.1, "close_time": 1761627599999, "quote_volume": 626.76541, "trades": 42, "taker_buy_base": 1180.3, "taker_buy_quote": 408.81034 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3481, "high": 0.3496, "low": 0.344, "close": 0.3451, "volume": 4353.7, "close_time": 1761631199999, "quote_volume": 1509.28435, "trades": 58, "taker_buy_base": 1187.2, "taker_buy_quote": 411.46648 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3453, "high": 0.3515, "low": 0.345, "close": 0.3512, "volume": 3596.5, "close_time": 1761634799999, "quote_volume": 1247.68296, "trades": 54, "taker_buy_base": 2321.9, "taker_buy_quote": 806.67782 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3516, "high": 0.3531, "low": 0.3476, "close": 0.3476, "volume": 1713.5, "close_time": 1761638399999, "quote_volume": 600.82218, "trades": 37, "taker_buy_base": 683.5, "taker_buy_quote": 240.19171 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3479, "high": 0.3509, "low": 0.3478, "close": 0.3509, "volume": 1690.4, "close_time": 1761641999999, "quote_volume": 590.03982, "trades": 30, "taker_buy_base": 1665.2, "taker_buy_quote": 581.27526 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.35, "high": 0.3527, "low": 0.3488, "close": 0.3523, "volume": 2238.3, "close_time": 1761645599999, "quote_volume": 783.43328, "trades": 24, "taker_buy_base": 1072.6, "taker_buy_quote": 376.23756 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3519, "high": 0.3559, "low": 0.3493, "close": 0.355, "volume": 16652.1, "close_time": 1761649199999, "quote_volume": 5879.3762, "trades": 114, "taker_buy_base": 10114.8, "taker_buy_quote": 3579.8317 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3549, "high": 0.358, "low": 0.3529, "close": 0.3556, "volume": 14322.1, "close_time": 1761652799999, "quote_volume": 5104.36149, "trades": 103, "taker_buy_base": 3447.6, "taker_buy_quote": 1226.97749 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3556, "high": 0.3594, "low": 0.3494, "close": 0.3534, "volume": 34319.4, "close_time": 1761656399999, "quote_volume": 12171.52862, "trades": 205, "taker_buy_base": 16330.9, "taker_buy_quote": 5811.95811 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3538, "high": 0.359, "low": 0.3538, "close": 0.3576, "volume": 8437.5, "close_time": 1761659999999, "quote_volume": 3012.13058, "trades": 98, "taker_buy_base": 5178.7, "taker_buy_quote": 1845.98829 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3582, "high": 0.3596, "low": 0.3494, "close": 0.356, "volume": 7901.8, "close_time": 1761663599999, "quote_volume": 2812.33366, "trades": 145, "taker_buy_base": 3805.6, "taker_buy_quote": 1354.01013 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3566, "high": 0.3587, "low": 0.354, "close": 0.3569, "volume": 5336.0, "close_time": 1761667199999, "quote_volume": 1901.37207, "trades": 112, "taker_buy_base": 2301.3, "taker_buy_quote": 820.14927 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3571, "high": 0.3622, "low": 0.3555, "close": 0.3596, "volume": 8225.8, "close_time": 1761670799999, "quote_volume": 2953.7925, "trades": 117, "taker_buy_base": 5033.8, "taker_buy_quote": 1809.362 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3596, "high": 0.3626, "low": 0.358, "close": 0.361, "volume": 10025.1, "close_time": 1761674399999, "quote_volume": 3614.52822, "trades": 97, "taker_buy_base": 5828.9, "taker_buy_quote": 2104.13105 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3605, "high": 0.3652, "low": 0.3562, "close": 0.3568, "volume": 9538.0, "close_time": 1761677999999, "quote_volume": 3437.79056, "trades": 117, "taker_buy_base": 3603.6, "taker_buy_quote": 1301.70984 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3566, "high": 0.3574, "low": 0.3474, "close": 0.3502, "volume": 8349.8, "close_time": 1761681599999, "quote_volume": 2937.47281, "trades": 127, "taker_buy_base": 2894.0, "taker_buy_quote": 1020.43299 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3498, "high": 0.3498, "low": 0.3391, "close": 0.3409, "volume": 23298.2, "close_time": 1761685199999, "quote_volume": 8003.08925, "trades": 250, "taker_buy_base": 11097.0, "taker_buy_quote": 3807.10084 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3407, "high": 0.3414, "low": 0.3365, "close": 0.3405, "volume": 16210.5, "close_time": 1761688799999, "quote_volume": 5493.8171, "trades": 132, "taker_buy_base": 10334.0, "taker_buy_quote": 3503.55084 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3403, "high": 0.3445, "low": 0.3402, "close": 0.3444, "volume": 17309.0, "close_time": 1761692399999, "quote_volume": 5937.1042, "trades": 123, "taker_buy_base": 6458.9, "taker_buy_quote": 2217.52331 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3442, "high": 0.3442, "low": 0.342, "close": 0.342, "volume": 670.0, "close_time": 1761695999999, "quote_volume": 229.79094, "trades": 18, "taker_buy_base": 106.1, "taker_buy_quote": 36.41136 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.342, "high": 0.345, "low": 0.3411, "close": 0.343, "volume": 7514.5, "close_time": 1761699599999, "quote_volume": 2574.40033, "trades": 59, "taker_buy_base": 1855.9, "taker_buy_quote": 636.9101 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3415, "high": 0.3436, "low": 0.3403, "close": 0.3431, "volume": 2229.5, "close_time": 1761703199999, "quote_volume": 761.68089, "trades": 32, "taker_buy_base": 557.0, "taker_buy_quote": 190.6259 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3424, "high": 0.3432, "low": 0.3411, "close": 0.3411, "volume": 2576.1, "close_time": 1761706799999, "quote_volume": 882.77213, "trades": 22, "taker_buy_base": 234.0, "taker_buy_quote": 80.25628 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3411, "high": 0.3413, "low": 0.3379, "close": 0.3387, "volume": 1697.2, "close_time": 1761710399999, "quote_volume": 575.48619, "trades": 32, "taker_buy_base": 1316.2, "taker_buy_quote": 446.10179 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3386, "high": 0.3407, "low": 0.3386, "close": 0.3407, "volume": 235.6, "close_time": 1761713999999, "quote_volume": 80.05072, "trades": 4, "taker_buy_base": 235.6, "taker_buy_quote": 80.05072 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3397, "high": 0.3425, "low": 0.3382, "close": 0.3417, "volume": 2429.5, "close_time": 1761717599999, "quote_volume": 827.8521, "trades": 36, "taker_buy_base": 1080.9, "taker_buy_quote": 369.13136 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.342, "high": 0.3426, "low": 0.341, "close": 0.341, "volume": 1244.4, "close_time": 1761721199999, "quote_volume": 425.43645, "trades": 9, "taker_buy_base": 107.6, "taker_buy_quote": 36.85392 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.342, "high": 0.3425, "low": 0.3404, "close": 0.3418, "volume": 4424.3, "close_time": 1761724799999, "quote_volume": 1512.09964, "trades": 35, "taker_buy_base": 1049.7, "taker_buy_quote": 358.43909 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3418, "high": 0.3419, "low": 0.3404, "close": 0.3404, "volume": 319.5, "close_time": 1761728399999, "quote_volume": 109.00436, "trades": 10, "taker_buy_base": 100.0, "taker_buy_quote": 34.07 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3404, "high": 0.3416, "low": 0.3399, "close": 0.3411, "volume": 2456.8, "close_time": 1761731999999, "quote_volume": 837.61832, "trades": 33, "taker_buy_base": 924.7, "taker_buy_quote": 315.62783 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3407, "high": 0.3451, "low": 0.3405, "close": 0.3436, "volume": 2433.6, "close_time": 1761735599999, "quote_volume": 835.93152, "trades": 34, "taker_buy_base": 1556.0, "taker_buy_quote": 535.11125 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3425, "high": 0.3458, "low": 0.3425, "close": 0.3457, "volume": 1510.3, "close_time": 1761739199999, "quote_volume": 520.26778, "trades": 43, "taker_buy_base": 652.5, "taker_buy_quote": 224.84869 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3464, "high": 0.3465, "low": 0.3453, "close": 0.3457, "volume": 2598.7, "close_time": 1761742799999, "quote_volume": 899.7333, "trades": 20, "taker_buy_base": 136.7, "taker_buy_quote": 47.22567 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3457, "high": 0.3476, "low": 0.344, "close": 0.3442, "volume": 4842.7, "close_time": 1761746399999, "quote_volume": 1671.71884, "trades": 80, "taker_buy_base": 2389.2, "taker_buy_quote": 825.42311 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3441, "high": 0.3441, "low": 0.3409, "close": 0.3413, "volume": 2123.6, "close_time": 1761749999999, "quote_volume": 726.351, "trades": 51, "taker_buy_base": 653.3, "taker_buy_quote": 223.28554 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3415, "high": 0.342, "low": 0.3342, "close": 0.3355, "volume": 12914.4, "close_time": 1761753599999, "quote_volume": 4373.95449, "trades": 98, "taker_buy_base": 1880.2, "taker_buy_quote": 635.47809 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3347, "high": 0.3376, "low": 0.3332, "close": 0.3342, "volume": 15420.4, "close_time": 1761757199999, "quote_volume": 5159.33479, "trades": 103, "taker_buy_base": 2606.9, "taker_buy_quote": 874.23469 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3344, "high": 0.3426, "low": 0.3339, "close": 0.3424, "volume": 6390.9, "close_time": 1761760799999, "quote_volume": 2149.33839, "trades": 76, "taker_buy_base": 3014.7, "taker_buy_quote": 1017.41717 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3428, "high": 0.3477, "low": 0.3285, "close": 0.3423, "volume": 42575.4, "close_time": 1761764399999, "quote_volume": 14384.72414, "trades": 460, "taker_buy_base": 20683.6, "taker_buy_quote": 6993.69328 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3429, "high": 0.3463, "low": 0.3398, "close": 0.342, "volume": 12582.2, "close_time": 1761767999999, "quote_volume": 4314.10848, "trades": 270, "taker_buy_base": 2837.8, "taker_buy_quote": 974.57133 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3422, "high": 0.3477, "low": 0.34, "close": 0.3452, "volume": 11418.3, "close_time": 1761771599999, "quote_volume": 3911.87977, "trades": 152, "taker_buy_base": 3508.1, "taker_buy_quote": 1203.765 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.345, "high": 0.3453, "low": 0.3438, "close": 0.3453, "volume": 2708.2, "close_time": 1761775199999, "quote_volume": 932.21501, "trades": 24, "taker_buy_base": 58.0, "taker_buy_quote": 19.9926 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.344, "high": 0.3459, "low": 0.3438, "close": 0.344, "volume": 4911.3, "close_time": 1761778799999, "quote_volume": 1695.72209, "trades": 40, "taker_buy_base": 1539.7, "taker_buy_quote": 532.2391 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3441, "high": 0.3441, "low": 0.3368, "close": 0.3379, "volume": 12601.3, "close_time": 1761782399999, "quote_volume": 4265.56481, "trades": 62, "taker_buy_base": 413.8, "taker_buy_quote": 139.98109 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3377, "high": 0.3389, "low": 0.3358, "close": 0.3387, "volume": 3365.1, "close_time": 1761785999999, "quote_volume": 1134.63855, "trades": 59, "taker_buy_base": 2543.8, "taker_buy_quote": 857.91146 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3379, "high": 0.3391, "low": 0.3362, "close": 0.337, "volume": 3232.0, "close_time": 1761789599999, "quote_volume": 1091.68116, "trades": 57, "taker_buy_base": 2036.5, "taker_buy_quote": 688.22611 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3371, "high": 0.3409, "low": 0.3367, "close": 0.3407, "volume": 4983.1, "close_time": 1761793199999, "quote_volume": 1690.86711, "trades": 44, "taker_buy_base": 3367.6, "taker_buy_quote": 1143.1263 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3403, "high": 0.3407, "low": 0.3352, "close": 0.3352, "volume": 2645.3, "close_time": 1761796799999, "quote_volume": 890.1931, "trades": 28, "taker_buy_base": 990.2, "taker_buy_quote": 334.23564 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3353, "high": 0.3353, "low": 0.3209, "close": 0.3256, "volume": 17193.8, "close_time": 1761800399999, "quote_volume": 5627.04793, "trades": 194, "taker_buy_base": 9306.5, "taker_buy_quote": 3046.36977 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3252, "high": 0.3329, "low": 0.3243, "close": 0.3327, "volume": 12757.5, "close_time": 1761803999999, "quote_volume": 4193.2297, "trades": 120, "taker_buy_base": 7852.3, "taker_buy_quote": 2582.33193 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3321, "high": 0.3321, "low": 0.3288, "close": 0.3317, "volume": 3392.9, "close_time": 1761807599999, "quote_volume": 1122.06162, "trades": 59, "taker_buy_base": 2473.0, "taker_buy_quote": 818.02951 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3316, "high": 0.3346, "low": 0.3305, "close": 0.3337, "volume": 4973.5, "close_time": 1761811199999, "quote_volume": 1654.95269, "trades": 62, "taker_buy_base": 3029.6, "taker_buy_quote": 1006.68706 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3335, "high": 0.3335, "low": 0.3282, "close": 0.3282, "volume": 1607.4, "close_time": 1761814799999, "quote_volume": 532.29759, "trades": 44, "taker_buy_base": 411.9, "taker_buy_quote": 136.58344 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3287, "high": 0.3291, "low": 0.3258, "close": 0.3267, "volume": 4536.1, "close_time": 1761818399999, "quote_volume": 1482.57156, "trades": 71, "taker_buy_base": 1591.5, "taker_buy_quote": 521.06402 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.326, "high": 0.3279, "low": 0.3249, "close": 0.3259, "volume": 6239.1, "close_time": 1761821999999, "quote_volume": 2033.81347, "trades": 60, "taker_buy_base": 3778.7, "taker_buy_quote": 1232.39807 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3255, "high": 0.3266, "low": 0.3238, "close": 0.324, "volume": 6150.7, "close_time": 1761825599999, "quote_volume": 2002.82244, "trades": 63, "taker_buy_base": 2540.0, "taker_buy_quote": 828.09399 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3236, "high": 0.3236, "low": 0.3155, "close": 0.3185, "volume": 20891.8, "close_time": 1761829199999, "quote_volume": 6655.73233, "trades": 168, "taker_buy_base": 6080.3, "taker_buy_quote": 1936.11579 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3179, "high": 0.3206, "low": 0.3126, "close": 0.3141, "volume": 14141.5, "close_time": 1761832799999, "quote_volume": 4478.84397, "trades": 184, "taker_buy_base": 5550.1, "taker_buy_quote": 1762.56467 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3145, "high": 0.317, "low": 0.3131, "close": 0.3134, "volume": 13307.7, "close_time": 1761836399999, "quote_volume": 4200.4098, "trades": 103, "taker_buy_base": 10621.4, "taker_buy_quote": 3355.6009 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3133, "high": 0.3141, "low": 0.3068, "close": 0.3083, "volume": 14114.6, "close_time": 1761839999999, "quote_volume": 4371.07419, "trades": 136, "taker_buy_base": 4318.4, "taker_buy_quote": 1337.69281 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3077, "high": 0.3112, "low": 0.3069, "close": 0.3096, "volume": 5034.0, "close_time": 1761843599999, "quote_volume": 1556.96236, "trades": 67, "taker_buy_base": 3181.0, "taker_buy_quote": 984.60154 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3096, "high": 0.3096, "low": 0.3021, "close": 0.3059, "volume": 9378.1, "close_time": 1761847199999, "quote_volume": 2869.83402, "trades": 117, "taker_buy_base": 4753.9, "taker_buy_quote": 1454.76956 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3061, "high": 0.3067, "low": 0.3015, "close": 0.3028, "volume": 3467.0, "close_time": 1761850799999, "quote_volume": 1054.69694, "trades": 59, "taker_buy_base": 1573.9, "taker_buy_quote": 479.41435 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3018, "high": 0.3044, "low": 0.3006, "close": 0.3021, "volume": 6715.3, "close_time": 1761854399999, "quote_volume": 2032.50275, "trades": 105, "taker_buy_base": 3240.3, "taker_buy_quote": 982.43525 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3016, "high": 0.3061, "low": 0.3014, "close": 0.3052, "volume": 5877.5, "close_time": 1761857999999, "quote_volume": 1785.12857, "trades": 79, "taker_buy_base": 2628.0, "taker_buy_quote": 798.9259 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3061, "high": 0.3075, "low": 0.3048, "close": 0.3068, "volume": 1970.8, "close_time": 1761861599999, "quote_volume": 603.08786, "trades": 40, "taker_buy_base": 1345.2, "taker_buy_quote": 411.35646 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3071, "high": 0.3085, "low": 0.3071, "close": 0.3085, "volume": 1329.8, "close_time": 1761865199999, "quote_volume": 410.0089, "trades": 8, "taker_buy_base": 254.3, "taker_buy_quote": 78.21715 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3085, "high": 0.3131, "low": 0.3085, "close": 0.3129, "volume": 4596.6, "close_time": 1761868799999, "quote_volume": 1430.34574, "trades": 33, "taker_buy_base": 3314.0, "taker_buy_quote": 1031.61292 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3126, "high": 0.3161, "low": 0.3122, "close": 0.3161, "volume": 1066.9, "close_time": 1761872399999, "quote_volume": 335.1993, "trades": 19, "taker_buy_base": 771.9, "taker_buy_quote": 243.00788 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3155, "high": 0.3184, "low": 0.3155, "close": 0.3181, "volume": 1891.0, "close_time": 1761875999999, "quote_volume": 601.02233, "trades": 24, "taker_buy_base": 303.1, "taker_buy_quote": 96.30508 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3184, "high": 0.3195, "low": 0.3151, "close": 0.3158, "volume": 2675.9, "close_time": 1761879599999, "quote_volume": 849.38569, "trades": 43, "taker_buy_base": 883.5, "taker_buy_quote": 281.42131 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3163, "high": 0.319, "low": 0.3159, "close": 0.3172, "volume": 3574.8, "close_time": 1761883199999, "quote_volume": 1135.83595, "trades": 52, "taker_buy_base": 2234.8, "taker_buy_quote": 710.13117 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3175, "high": 0.323, "low": 0.3175, "close": 0.323, "volume": 4891.0, "close_time": 1761886799999, "quote_volume": 1566.53426, "trades": 67, "taker_buy_base": 2547.5, "taker_buy_quote": 816.22939 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3229, "high": 0.3229, "low": 0.3184, "close": 0.3184, "volume": 1861.1, "close_time": 1761890399999, "quote_volume": 596.63652, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3184, "high": 0.3184, "low": 0.3147, "close": 0.3147, "volume": 1993.3, "close_time": 1761893999999, "quote_volume": 631.16297, "trades": 29, "taker_buy_base": 350.1, "taker_buy_quote": 110.91091 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3159, "high": 0.316, "low": 0.3142, "close": 0.3154, "volume": 1954.0, "close_time": 1761897599999, "quote_volume": 615.20173, "trades": 21, "taker_buy_base": 1645.7, "taker_buy_quote": 518.15303 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3148, "high": 0.3173, "low": 0.3137, "close": 0.3173, "volume": 3081.6, "close_time": 1761901199999, "quote_volume": 970.69085, "trades": 36, "taker_buy_base": 943.4, "taker_buy_quote": 297.6719 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3175, "high": 0.3185, "low": 0.3155, "close": 0.3155, "volume": 6729.2, "close_time": 1761904799999, "quote_volume": 2133.65356, "trades": 57, "taker_buy_base": 3179.2, "taker_buy_quote": 1008.67419 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3156, "high": 0.3161, "low": 0.3152, "close": 0.3152, "volume": 3502.4, "close_time": 1761908399999, "quote_volume": 1105.24724, "trades": 22, "taker_buy_base": 1034.1, "taker_buy_quote": 326.39691 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3147, "high": 0.3202, "low": 0.3137, "close": 0.3202, "volume": 4809.5, "close_time": 1761911999999, "quote_volume": 1520.09938, "trades": 56, "taker_buy_base": 2562.0, "taker_buy_quote": 812.16614 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3198, "high": 0.3224, "low": 0.3187, "close": 0.3187, "volume": 3574.9, "close_time": 1761915599999, "quote_volume": 1145.30748, "trades": 40, "taker_buy_base": 1430.9, "taker_buy_quote": 459.1986 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3198, "high": 0.3221, "low": 0.3178, "close": 0.3209, "volume": 5748.5, "close_time": 1761919199999, "quote_volume": 1838.55076, "trades": 64, "taker_buy_base": 3222.3, "taker_buy_quote": 1032.64177 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3205, "high": 0.3227, "low": 0.3189, "close": 0.3224, "volume": 4326.3, "close_time": 1761922799999, "quote_volume": 1387.72741, "trades": 66, "taker_buy_base": 2533.4, "taker_buy_quote": 813.13951 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3219, "high": 0.3236, "low": 0.3197, "close": 0.3197, "volume": 1887.0, "close_time": 1761926399999, "quote_volume": 606.39456, "trades": 29, "taker_buy_base": 1082.3, "taker_buy_quote": 348.0065 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3197, "high": 0.3197, "low": 0.3129, "close": 0.3129, "volume": 1620.8, "close_time": 1761929999999, "quote_volume": 511.71936, "trades": 43, "taker_buy_base": 205.7, "taker_buy_quote": 65.01837 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3125, "high": 0.3151, "low": 0.3109, "close": 0.3134, "volume": 5431.6, "close_time": 1761933599999, "quote_volume": 1697.54553, "trades": 87, "taker_buy_base": 3549.3, "taker_buy_quote": 1109.79567 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3139, "high": 0.3182, "low": 0.3134, "close": 0.3152, "volume": 5389.6, "close_time": 1761937199999, "quote_volume": 1697.72014, "trades": 77, "taker_buy_base": 3765.3, "taker_buy_quote": 1185.63904 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.315, "high": 0.3229, "low": 0.3146, "close": 0.3221, "volume": 7889.4, "close_time": 1761940799999, "quote_volume": 2520.28916, "trades": 58, "taker_buy_base": 1993.8, "taker_buy_quote": 639.64085 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.322, "high": 0.3224, "low": 0.3179, "close": 0.3179, "volume": 33563.5, "close_time": 1761944399999, "quote_volume": 10798.54815, "trades": 69, "taker_buy_base": 15796.5, "taker_buy_quote": 5081.22607 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3179, "high": 0.3186, "low": 0.317, "close": 0.3176, "volume": 3044.3, "close_time": 1761947999999, "quote_volume": 967.17785, "trades": 31, "taker_buy_base": 2525.6, "taker_buy_quote": 802.48218 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3173, "high": 0.319, "low": 0.3173, "close": 0.3187, "volume": 2793.8, "close_time": 1761951599999, "quote_volume": 889.29253, "trades": 33, "taker_buy_base": 2243.3, "taker_buy_quote": 713.88323 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3182, "high": 0.3195, "low": 0.3182, "close": 0.3195, "volume": 157.2, "close_time": 1761955199999, "quote_volume": 50.1732, "trades": 5, "taker_buy_base": 141.2, "taker_buy_quote": 45.082 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3188, "high": 0.3196, "low": 0.3174, "close": 0.3196, "volume": 1175.2, "close_time": 1761958799999, "quote_volume": 374.31732, "trades": 21, "taker_buy_base": 641.6, "taker_buy_quote": 204.61103 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3196, "high": 0.3222, "low": 0.3196, "close": 0.3199, "volume": 1012.2, "close_time": 1761962399999, "quote_volume": 324.45848, "trades": 16, "taker_buy_base": 203.5, "taker_buy_quote": 65.37576 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3192, "high": 0.3199, "low": 0.3162, "close": 0.3199, "volume": 4494.7, "close_time": 1761965999999, "quote_volume": 1427.44884, "trades": 58, "taker_buy_base": 1018.8, "taker_buy_quote": 324.04573 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3215, "high": 0.3225, "low": 0.3214, "close": 0.3225, "volume": 389.2, "close_time": 1761969599999, "quote_volume": 125.25843, "trades": 10, "taker_buy_base": 327.1, "taker_buy_quote": 105.29949 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3212, "high": 0.3215, "low": 0.3206, "close": 0.3206, "volume": 388.8, "close_time": 1761973199999, "quote_volume": 124.79228, "trades": 9, "taker_buy_base": 62.2, "taker_buy_quote": 19.9973 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3214, "high": 0.3226, "low": 0.3207, "close": 0.3216, "volume": 2002.6, "close_time": 1761976799999, "quote_volume": 643.48562, "trades": 19, "taker_buy_base": 317.0, "taker_buy_quote": 102.00008 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.322, "high": 0.3236, "low": 0.3214, "close": 0.3229, "volume": 2008.1, "close_time": 1761980399999, "quote_volume": 646.7649, "trades": 27, "taker_buy_base": 1512.2, "taker_buy_quote": 487.01333 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3237, "high": 0.3272, "low": 0.3236, "close": 0.3258, "volume": 6358.3, "close_time": 1761983999999, "quote_volume": 2065.35225, "trades": 77, "taker_buy_base": 3716.8, "taker_buy_quote": 1205.87009 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3262, "high": 0.3276, "low": 0.3247, "close": 0.3276, "volume": 2920.1, "close_time": 1761987599999, "quote_volume": 951.5798, "trades": 44, "taker_buy_base": 1537.5, "taker_buy_quote": 501.37068 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3278, "high": 0.3278, "low": 0.3246, "close": 0.3246, "volume": 3005.2, "close_time": 1761991199999, "quote_volume": 980.25379, "trades": 54, "taker_buy_base": 1007.4, "taker_buy_quote": 328.68023 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3247, "high": 0.3263, "low": 0.3245, "close": 0.3262, "volume": 491.9, "close_time": 1761994799999, "quote_volume": 160.12914, "trades": 17, "taker_buy_base": 184.5, "taker_buy_quote": 60.0855 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3263, "high": 0.3289, "low": 0.3254, "close": 0.3265, "volume": 12141.1, "close_time": 1761998399999, "quote_volume": 3976.45663, "trades": 91, "taker_buy_base": 6258.4, "taker_buy_quote": 2052.39123 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3273, "high": 0.3355, "low": 0.3273, "close": 0.3338, "volume": 25113.9, "close_time": 1762001999999, "quote_volume": 8322.15221, "trades": 186, "taker_buy_base": 20139.1, "taker_buy_quote": 6676.567 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3338, "high": 0.3363, "low": 0.3304, "close": 0.3312, "volume": 7890.8, "close_time": 1762005599999, "quote_volume": 2629.22087, "trades": 95, "taker_buy_base": 2180.1, "taker_buy_quote": 730.63362 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3313, "high": 0.3316, "low": 0.3272, "close": 0.3316, "volume": 7158.9, "close_time": 1762009199999, "quote_volume": 2357.4712, "trades": 75, "taker_buy_base": 2910.1, "taker_buy_quote": 961.54967 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3317, "high": 0.3338, "low": 0.3304, "close": 0.3331, "volume": 5337.3, "close_time": 1762012799999, "quote_volume": 1773.29482, "trades": 64, "taker_buy_base": 1861.4, "taker_buy_quote": 619.27623 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3332, "high": 0.3354, "low": 0.3327, "close": 0.3345, "volume": 1710.3, "close_time": 1762016399999, "quote_volume": 571.17353, "trades": 40, "taker_buy_base": 1213.3, "taker_buy_quote": 405.42744 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3344, "high": 0.3344, "low": 0.3329, "close": 0.3329, "volume": 6393.5, "close_time": 1762019999999, "quote_volume": 2129.53951, "trades": 38, "taker_buy_base": 5610.7, "taker_buy_quote": 1868.52579 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3331, "high": 0.3332, "low": 0.3311, "close": 0.3317, "volume": 13283.9, "close_time": 1762023599999, "quote_volume": 4415.34104, "trades": 43, "taker_buy_base": 12894.1, "taker_buy_quote": 4285.974 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3321, "high": 0.3321, "low": 0.3285, "close": 0.3285, "volume": 2406.7, "close_time": 1762027199999, "quote_volume": 793.5151, "trades": 34, "taker_buy_base": 150.7, "taker_buy_quote": 49.98108 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3312, "high": 0.3326, "low": 0.3312, "close": 0.3326, "volume": 342.0, "close_time": 1762030799999, "quote_volume": 113.52047, "trades": 11, "taker_buy_base": 342.0, "taker_buy_quote": 113.52047 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3325, "high": 0.3326, "low": 0.3298, "close": 0.3298, "volume": 1852.0, "close_time": 1762034399999, "quote_volume": 612.81266, "trades": 42, "taker_buy_base": 312.9, "taker_buy_quote": 103.70798 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3298, "high": 0.3314, "low": 0.3298, "close": 0.3314, "volume": 677.1, "close_time": 1762037999999, "quote_volume": 224.19202, "trades": 15, "taker_buy_base": 120.8, "taker_buy_quote": 39.99682 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3315, "high": 0.3334, "low": 0.3315, "close": 0.3334, "volume": 429.4, "close_time": 1762041599999, "quote_volume": 142.70193, "trades": 19, "taker_buy_base": 323.4, "taker_buy_quote": 107.51568 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3334, "high": 0.3334, "low": 0.3292, "close": 0.3292, "volume": 1962.2, "close_time": 1762045199999, "quote_volume": 649.09513, "trades": 36, "taker_buy_base": 140.4, "taker_buy_quote": 46.38525 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3299, "high": 0.3304, "low": 0.3283, "close": 0.3283, "volume": 1587.3, "close_time": 1762048799999, "quote_volume": 522.47877, "trades": 17, "taker_buy_base": 371.3, "taker_buy_quote": 122.34568 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3287, "high": 0.3299, "low": 0.3282, "close": 0.3291, "volume": 774.0, "close_time": 1762052399999, "quote_volume": 254.84516, "trades": 12, "taker_buy_base": 310.5, "taker_buy_quote": 102.23942 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3285, "high": 0.3285, "low": 0.3269, "close": 0.3274, "volume": 476.9, "close_time": 1762055999999, "quote_volume": 156.19437, "trades": 10, "taker_buy_base": 30.9, "taker_buy_quote": 10.13196 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.328, "high": 0.3322, "low": 0.3278, "close": 0.3322, "volume": 5858.2, "close_time": 1762059599999, "quote_volume": 1926.61904, "trades": 29, "taker_buy_base": 5541.0, "taker_buy_quote": 1822.41304 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3318, "high": 0.3318, "low": 0.3289, "close": 0.3305, "volume": 2503.9, "close_time": 1762063199999, "quote_volume": 825.86368, "trades": 28, "taker_buy_base": 431.1, "taker_buy_quote": 142.30195 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3304, "high": 0.3329, "low": 0.33, "close": 0.3324, "volume": 1599.6, "close_time": 1762066799999, "quote_volume": 530.55512, "trades": 22, "taker_buy_base": 1177.5, "taker_buy_quote": 390.78088 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3328, "high": 0.3333, "low": 0.332, "close": 0.3333, "volume": 1014.7, "close_time": 1762070399999, "quote_volume": 337.47373, "trades": 19, "taker_buy_base": 661.5, "taker_buy_quote": 220.11371 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.332, "high": 0.332, "low": 0.3288, "close": 0.3288, "volume": 604.8, "close_time": 1762073999999, "quote_volume": 199.87079, "trades": 16, "taker_buy_base": 77.9, "taker_buy_quote": 25.81733 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3299, "high": 0.3314, "low": 0.3269, "close": 0.3269, "volume": 33695.6, "close_time": 1762077599999, "quote_volume": 11133.55784, "trades": 78, "taker_buy_base": 1103.9, "taker_buy_quote": 365.36914 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3289, "high": 0.3289, "low": 0.3256, "close": 0.3256, "volume": 3948.3, "close_time": 1762081199999, "quote_volume": 1294.33829, "trades": 38, "taker_buy_base": 760.7, "taker_buy_quote": 249.08426 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3263, "high": 0.33, "low": 0.3262, "close": 0.33, "volume": 5577.8, "close_time": 1762084799999, "quote_volume": 1835.05018, "trades": 28, "taker_buy_base": 5299.3, "taker_buy_quote": 1743.8686 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3306, "high": 0.3307, "low": 0.3275, "close": 0.3275, "volume": 2490.8, "close_time": 1762088399999, "quote_volume": 817.30609, "trades": 23, "taker_buy_base": 96.9, "taker_buy_quote": 32.03808 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3286, "high": 0.3289, "low": 0.3251, "close": 0.3261, "volume": 3147.1, "close_time": 1762091999999, "quote_volume": 1028.5917, "trades": 31, "taker_buy_base": 1103.0, "taker_buy_quote": 361.98171 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3255, "high": 0.3261, "low": 0.3191, "close": 0.3205, "volume": 3182.6, "close_time": 1762095599999, "quote_volume": 1024.7376, "trades": 61, "taker_buy_base": 1250.2, "taker_buy_quote": 401.98613 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3202, "high": 0.3237, "low": 0.3191, "close": 0.3213, "volume": 3319.0, "close_time": 1762099199999, "quote_volume": 1067.6076, "trades": 48, "taker_buy_base": 2116.5, "taker_buy_quote": 681.75936 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3203, "high": 0.3225, "low": 0.3176, "close": 0.3223, "volume": 7824.1, "close_time": 1762102799999, "quote_volume": 2499.4425, "trades": 106, "taker_buy_base": 4647.0, "taker_buy_quote": 1483.06477 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3231, "high": 0.3235, "low": 0.3211, "close": 0.3224, "volume": 4284.6, "close_time": 1762106399999, "quote_volume": 1380.82354, "trades": 50, "taker_buy_base": 1199.8, "taker_buy_quote": 386.91851 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3234, "high": 0.3234, "low": 0.3218, "close": 0.3218, "volume": 1081.8, "close_time": 1762109999999, "quote_volume": 348.9998, "trades": 15, "taker_buy_base": 957.8, "taker_buy_quote": 309.0718 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3218, "high": 0.3222, "low": 0.3197, "close": 0.3211, "volume": 1483.4, "close_time": 1762113599999, "quote_volume": 476.57628, "trades": 17, "taker_buy_base": 400.3, "taker_buy_quote": 128.58512 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3211, "high": 0.3228, "low": 0.3205, "close": 0.3228, "volume": 1277.4, "close_time": 1762117199999, "quote_volume": 409.7193, "trades": 10, "taker_buy_base": 522.6, "taker_buy_quote": 167.79915 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3232, "high": 0.3244, "low": 0.3226, "close": 0.3234, "volume": 1766.0, "close_time": 1762120799999, "quote_volume": 570.70404, "trades": 20, "taker_buy_base": 388.2, "taker_buy_quote": 125.72419 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3242, "high": 0.3242, "low": 0.3226, "close": 0.3231, "volume": 447.8, "close_time": 1762124399999, "quote_volume": 144.69186, "trades": 11, "taker_buy_base": 185.5, "taker_buy_quote": 59.99054 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3233, "high": 0.329, "low": 0.3233, "close": 0.3281, "volume": 3321.6, "close_time": 1762127999999, "quote_volume": 1085.91423, "trades": 43, "taker_buy_base": 2555.0, "taker_buy_quote": 834.55574 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3286, "high": 0.3286, "low": 0.3229, "close": 0.3235, "volume": 847.9, "close_time": 1762131599999, "quote_volume": 276.20839, "trades": 21, "taker_buy_base": 333.1, "taker_buy_quote": 109.00756 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3223, "high": 0.3226, "low": 0.318, "close": 0.3184, "volume": 3755.3, "close_time": 1762135199999, "quote_volume": 1202.08033, "trades": 33, "taker_buy_base": 736.6, "taker_buy_quote": 235.92916 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3184, "high": 0.3184, "low": 0.314, "close": 0.3157, "volume": 3409.9, "close_time": 1762138799999, "quote_volume": 1077.82406, "trades": 75, "taker_buy_base": 1487.8, "taker_buy_quote": 470.47412 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3158, "high": 0.3161, "low": 0.3044, "close": 0.3053, "volume": 9669.3, "close_time": 1762142399999, "quote_volume": 2998.26143, "trades": 132, "taker_buy_base": 3448.6, "taker_buy_quote": 1069.13281 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3046, "high": 0.3067, "low": 0.3024, "close": 0.3067, "volume": 6338.7, "close_time": 1762145999999, "quote_volume": 1926.50559, "trades": 85, "taker_buy_base": 4107.5, "taker_buy_quote": 1249.31586 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3067, "high": 0.3097, "low": 0.3057, "close": 0.3057, "volume": 4253.9, "close_time": 1762149599999, "quote_volume": 1312.14969, "trades": 48, "taker_buy_base": 3236.3, "taker_buy_quote": 999.36533 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3053, "high": 0.3067, "low": 0.3019, "close": 0.305, "volume": 6651.6, "close_time": 1762153199999, "quote_volume": 2024.41599, "trades": 95, "taker_buy_base": 2792.0, "taker_buy_quote": 852.18491 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3047, "high": 0.3082, "low": 0.3037, "close": 0.3066, "volume": 6606.0, "close_time": 1762156799999, "quote_volume": 2019.47598, "trades": 71, "taker_buy_base": 5381.0, "taker_buy_quote": 1645.23094 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.306, "high": 0.3075, "low": 0.3038, "close": 0.3067, "volume": 4257.8, "close_time": 1762160399999, "quote_volume": 1301.67483, "trades": 75, "taker_buy_base": 2030.0, "taker_buy_quote": 620.52768 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3066, "high": 0.3101, "low": 0.3037, "close": 0.304, "volume": 5408.7, "close_time": 1762163999999, "quote_volume": 1661.14717, "trades": 78, "taker_buy_base": 3117.2, "taker_buy_quote": 958.60216 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3042, "high": 0.3059, "low": 0.301, "close": 0.301, "volume": 6776.6, "close_time": 1762167599999, "quote_volume": 2050.27995, "trades": 67, "taker_buy_base": 1145.4, "taker_buy_quote": 349.33169 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3023, "high": 0.3067, "low": 0.3023, "close": 0.3045, "volume": 8589.6, "close_time": 1762171199999, "quote_volume": 2623.61318, "trades": 71, "taker_buy_base": 7141.4, "taker_buy_quote": 2182.5212 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3049, "high": 0.3065, "low": 0.3041, "close": 0.3041, "volume": 5715.8, "close_time": 1762174799999, "quote_volume": 1745.71952, "trades": 39, "taker_buy_base": 2497.3, "taker_buy_quote": 762.21841 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3037, "high": 0.3061, "low": 0.3017, "close": 0.3039, "volume": 4631.9, "close_time": 1762178399999, "quote_volume": 1407.15162, "trades": 60, "taker_buy_base": 2539.9, "taker_buy_quote": 771.26054 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3043, "high": 0.3066, "low": 0.3024, "close": 0.3053, "volume": 4965.1, "close_time": 1762181999999, "quote_volume": 1510.43173, "trades": 70, "taker_buy_base": 2725.4, "taker_buy_quote": 829.62969 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.306, "high": 0.306, "low": 0.2798, "close": 0.2845, "volume": 30639.7, "close_time": 1762185599999, "quote_volume": 8986.01281, "trades": 361, "taker_buy_base": 10381.2, "taker_buy_quote": 3016.27047 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2844, "high": 0.2925, "low": 0.2836, "close": 0.2914, "volume": 18877.5, "close_time": 1762189199999, "quote_volume": 5446.86988, "trades": 293, "taker_buy_base": 12639.2, "taker_buy_quote": 3646.74326 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.291, "high": 0.297, "low": 0.2908, "close": 0.2961, "volume": 8156.2, "close_time": 1762192799999, "quote_volume": 2399.30827, "trades": 141, "taker_buy_base": 3908.8, "taker_buy_quote": 1150.587 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2959, "high": 0.2963, "low": 0.2899, "close": 0.2899, "volume": 5804.3, "close_time": 1762196399999, "quote_volume": 1705.04585, "trades": 97, "taker_buy_base": 1312.2, "taker_buy_quote": 386.53128 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2902, "high": 0.2913, "low": 0.2879, "close": 0.2879, "volume": 7111.8, "close_time": 1762199999999, "quote_volume": 2059.41199, "trades": 138, "taker_buy_base": 3082.1, "taker_buy_quote": 893.22778 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2882, "high": 0.2883, "low": 0.2829, "close": 0.2842, "volume": 6819.0, "close_time": 1762203599999, "quote_volume": 1948.59949, "trades": 140, "taker_buy_base": 2824.3, "taker_buy_quote": 807.58101 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2847, "high": 0.2878, "low": 0.2821, "close": 0.2871, "volume": 13251.7, "close_time": 1762207199999, "quote_volume": 3784.96612, "trades": 169, "taker_buy_base": 7381.8, "taker_buy_quote": 2111.38955 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2873, "high": 0.2873, "low": 0.2837, "close": 0.2847, "volume": 5213.9, "close_time": 1762210799999, "quote_volume": 1490.49039, "trades": 127, "taker_buy_base": 2360.9, "taker_buy_quote": 674.72977 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2847, "high": 0.2885, "low": 0.283, "close": 0.2885, "volume": 2233.2, "close_time": 1762214399999, "quote_volume": 637.69657, "trades": 60, "taker_buy_base": 1350.3, "taker_buy_quote": 385.801 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.288, "high": 0.2946, "low": 0.286, "close": 0.2931, "volume": 9136.3, "close_time": 1762217999999, "quote_volume": 2653.2191, "trades": 151, "taker_buy_base": 6337.6, "taker_buy_quote": 1839.95908 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2937, "high": 0.2962, "low": 0.2923, "close": 0.2938, "volume": 11050.4, "close_time": 1762221599999, "quote_volume": 3253.49834, "trades": 221, "taker_buy_base": 5543.3, "taker_buy_quote": 1633.26049 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2935, "high": 0.2942, "low": 0.2922, "close": 0.2925, "volume": 3022.7, "close_time": 1762225199999, "quote_volume": 886.71361, "trades": 91, "taker_buy_base": 1269.0, "taker_buy_quote": 372.44485 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.293, "high": 0.2975, "low": 0.2919, "close": 0.2975, "volume": 6561.4, "close_time": 1762228799999, "quote_volume": 1936.71425, "trades": 135, "taker_buy_base": 3685.0, "taker_buy_quote": 1089.86472 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.297, "high": 0.2997, "low": 0.2956, "close": 0.2962, "volume": 7747.4, "close_time": 1762232399999, "quote_volume": 2307.0065, "trades": 128, "taker_buy_base": 2154.3, "taker_buy_quote": 641.69595 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2965, "high": 0.2967, "low": 0.2813, "close": 0.2813, "volume": 22295.6, "close_time": 1762235999999, "quote_volume": 6421.96596, "trades": 280, "taker_buy_base": 5607.0, "taker_buy_quote": 1607.94971 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2812, "high": 0.2932, "low": 0.2812, "close": 0.2856, "volume": 20588.3, "close_time": 1762239599999, "quote_volume": 5921.45703, "trades": 246, "taker_buy_base": 9273.0, "taker_buy_quote": 2657.80772 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2852, "high": 0.2855, "low": 0.2809, "close": 0.2817, "volume": 10921.8, "close_time": 1762243199999, "quote_volume": 3090.94945, "trades": 183, "taker_buy_base": 5539.6, "taker_buy_quote": 1568.31247 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2816, "high": 0.2898, "low": 0.2795, "close": 0.2865, "volume": 21670.8, "close_time": 1762246799999, "quote_volume": 6196.16103, "trades": 208, "taker_buy_base": 12666.5, "taker_buy_quote": 3616.4015 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2864, "high": 0.2891, "low": 0.2853, "close": 0.2885, "volume": 9804.0, "close_time": 1762250399999, "quote_volume": 2813.80058, "trades": 141, "taker_buy_base": 3809.2, "taker_buy_quote": 1096.38151 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2883, "high": 0.2897, "low": 0.2878, "close": 0.2888, "volume": 8031.9, "close_time": 1762253999999, "quote_volume": 2318.29606, "trades": 124, "taker_buy_base": 4370.0, "taker_buy_quote": 1262.26892 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2888, "high": 0.2926, "low": 0.2873, "close": 0.2881, "volume": 10867.9, "close_time": 1762257599999, "quote_volume": 3151.71228, "trades": 112, "taker_buy_base": 4165.1, "taker_buy_quote": 1208.15179 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2878, "high": 0.2878, "low": 0.2846, "close": 0.2857, "volume": 4621.3, "close_time": 1762261199999, "quote_volume": 1321.30897, "trades": 58, "taker_buy_base": 1623.6, "taker_buy_quote": 463.93039 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2863, "high": 0.2869, "low": 0.2833, "close": 0.2857, "volume": 6143.1, "close_time": 1762264799999, "quote_volume": 1752.44852, "trades": 99, "taker_buy_base": 2514.4, "taker_buy_quote": 717.52009 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2853, "high": 0.2944, "low": 0.2829, "close": 0.293, "volume": 18837.3, "close_time": 1762268399999, "quote_volume": 5409.23363, "trades": 251, "taker_buy_base": 8014.5, "taker_buy_quote": 2308.97345 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2935, "high": 0.2949, "low": 0.2872, "close": 0.288, "volume": 15597.0, "close_time": 1762271999999, "quote_volume": 4545.18836, "trades": 211, "taker_buy_base": 6935.9, "taker_buy_quote": 2019.93525 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2884, "high": 0.2904, "low": 0.2821, "close": 0.2829, "volume": 12355.1, "close_time": 1762275599999, "quote_volume": 3537.4038, "trades": 201, "taker_buy_base": 5226.5, "taker_buy_quote": 1497.55554 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2827, "high": 0.2857, "low": 0.2753, "close": 0.2826, "volume": 20318.7, "close_time": 1762279199999, "quote_volume": 5711.75203, "trades": 341, "taker_buy_base": 10156.6, "taker_buy_quote": 2856.95287 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2821, "high": 0.2821, "low": 0.2702, "close": 0.2792, "volume": 26234.1, "close_time": 1762282799999, "quote_volume": 7237.26337, "trades": 386, "taker_buy_base": 13716.0, "taker_buy_quote": 3781.87429 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2798, "high": 0.2822, "low": 0.2752, "close": 0.2756, "volume": 14408.5, "close_time": 1762286399999, "quote_volume": 4021.39483, "trades": 321, "taker_buy_base": 5996.0, "taker_buy_quote": 1675.98442 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.276, "high": 0.2797, "low": 0.2631, "close": 0.2771, "volume": 40778.3, "close_time": 1762289999999, "quote_volume": 10987.03242, "trades": 625, "taker_buy_base": 19299.4, "taker_buy_quote": 5201.64564 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2765, "high": 0.2779, "low": 0.2636, "close": 0.2754, "volume": 55818.4, "close_time": 1762293599999, "quote_volume": 15086.99504, "trades": 581, "taker_buy_base": 35593.6, "taker_buy_quote": 9612.69559 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2748, "high": 0.2834, "low": 0.2741, "close": 0.2817, "volume": 22480.7, "close_time": 1762297199999, "quote_volume": 6295.97615, "trades": 281, "taker_buy_base": 9442.1, "taker_buy_quote": 2643.19013 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2819, "high": 0.2836, "low": 0.2806, "close": 0.2809, "volume": 4754.2, "close_time": 1762300799999, "quote_volume": 1341.23236, "trades": 117, "taker_buy_base": 2669.4, "taker_buy_quote": 753.41431 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2807, "high": 0.2821, "low": 0.2766, "close": 0.278, "volume": 5692.3, "close_time": 1762304399999, "quote_volume": 1588.36257, "trades": 77, "taker_buy_base": 1831.7, "taker_buy_quote": 511.03128 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2661, "close": 0.2766, "volume": 17503.6, "close_time": 1762307999999, "quote_volume": 4747.4279, "trades": 262, "taker_buy_base": 7679.0, "taker_buy_quote": 2082.48174 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2766, "high": 0.2852, "low": 0.2766, "close": 0.285, "volume": 19998.2, "close_time": 1762311599999, "quote_volume": 5618.97397, "trades": 257, "taker_buy_base": 13153.3, "taker_buy_quote": 3699.67546 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.285, "high": 0.2869, "low": 0.2841, "close": 0.2852, "volume": 9824.8, "close_time": 1762315199999, "quote_volume": 2806.71315, "trades": 126, "taker_buy_base": 2505.6, "taker_buy_quote": 716.01344 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2856, "high": 0.2861, "low": 0.2831, "close": 0.2843, "volume": 8072.9, "close_time": 1762318799999, "quote_volume": 2298.64779, "trades": 106, "taker_buy_base": 3855.9, "taker_buy_quote": 1097.97369 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2847, "high": 0.2869, "low": 0.2838, "close": 0.2842, "volume": 2835.7, "close_time": 1762322399999, "quote_volume": 809.33563, "trades": 54, "taker_buy_base": 1583.8, "taker_buy_quote": 452.17156 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.284, "high": 0.2846, "low": 0.2815, "close": 0.2838, "volume": 7664.3, "close_time": 1762325999999, "quote_volume": 2168.098, "trades": 87, "taker_buy_base": 4709.5, "taker_buy_quote": 1333.45619 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.284, "high": 0.2844, "low": 0.2811, "close": 0.283, "volume": 2944.9, "close_time": 1762329599999, "quote_volume": 832.51465, "trades": 58, "taker_buy_base": 1676.3, "taker_buy_quote": 474.3715 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2826, "high": 0.2826, "low": 0.2768, "close": 0.2792, "volume": 8119.4, "close_time": 1762333199999, "quote_volume": 2268.57316, "trades": 124, "taker_buy_base": 3693.3, "taker_buy_quote": 1031.31366 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2788, "high": 0.2818, "low": 0.2786, "close": 0.2817, "volume": 6185.8, "close_time": 1762336799999, "quote_volume": 1734.1541, "trades": 124, "taker_buy_base": 3134.5, "taker_buy_quote": 879.71307 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2813, "high": 0.282, "low": 0.2779, "close": 0.2782, "volume": 9768.2, "close_time": 1762340399999, "quote_volume": 2737.37609, "trades": 171, "taker_buy_base": 4161.5, "taker_buy_quote": 1166.0761 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2783, "high": 0.2867, "low": 0.2783, "close": 0.2858, "volume": 12010.6, "close_time": 1762343999999, "quote_volume": 3390.09424, "trades": 135, "taker_buy_base": 10503.3, "taker_buy_quote": 2963.34349 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2856, "high": 0.2878, "low": 0.284, "close": 0.2866, "volume": 6234.5, "close_time": 1762347599999, "quote_volume": 1784.55181, "trades": 107, "taker_buy_base": 3782.6, "taker_buy_quote": 1083.04113 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2869, "high": 0.2927, "low": 0.2857, "close": 0.2918, "volume": 9677.7, "close_time": 1762351199999, "quote_volume": 2786.57261, "trades": 100, "taker_buy_base": 3416.2, "taker_buy_quote": 987.52973 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2913, "high": 0.2929, "low": 0.2873, "close": 0.2912, "volume": 12675.9, "close_time": 1762354799999, "quote_volume": 3681.14518, "trades": 184, "taker_buy_base": 6644.0, "taker_buy_quote": 1931.18069 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2909, "high": 0.2961, "low": 0.2899, "close": 0.295, "volume": 11623.3, "close_time": 1762358399999, "quote_volume": 3410.60454, "trades": 173, "taker_buy_base": 5395.5, "taker_buy_quote": 1582.27671 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2948, "high": 0.2972, "low": 0.2918, "close": 0.2972, "volume": 16776.7, "close_time": 1762361999999, "quote_volume": 4947.14274, "trades": 127, "taker_buy_base": 5968.2, "taker_buy_quote": 1762.81324 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2969, "high": 0.2996, "low": 0.2944, "close": 0.2976, "volume": 6988.1, "close_time": 1762365599999, "quote_volume": 2072.11738, "trades": 111, "taker_buy_base": 3644.2, "taker_buy_quote": 1080.89884 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2993, "high": 0.3004, "low": 0.2963, "close": 0.2997, "volume": 13785.1, "close_time": 1762369199999, "quote_volume": 4129.79865, "trades": 102, "taker_buy_base": 10281.9, "taker_buy_quote": 3082.52308 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2995, "high": 0.301, "low": 0.2979, "close": 0.2984, "volume": 3509.4, "close_time": 1762372799999, "quote_volume": 1051.66423, "trades": 64, "taker_buy_base": 1295.2, "taker_buy_quote": 388.68623 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2983, "high": 0.2995, "low": 0.2961, "close": 0.297, "volume": 2516.8, "close_time": 1762376399999, "quote_volume": 748.84511, "trades": 53, "taker_buy_base": 691.2, "taker_buy_quote": 205.77172 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2972, "high": 0.3023, "low": 0.2956, "close": 0.3003, "volume": 4874.3, "close_time": 1762379999999, "quote_volume": 1458.13547, "trades": 80, "taker_buy_base": 1865.1, "taker_buy_quote": 556.92992 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2999, "high": 0.3015, "low": 0.2992, "close": 0.3015, "volume": 1038.9, "close_time": 1762383599999, "quote_volume": 312.04362, "trades": 26, "taker_buy_base": 513.2, "taker_buy_quote": 154.35544 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3015, "high": 0.3024, "low": 0.2997, "close": 0.2997, "volume": 1174.3, "close_time": 1762387199999, "quote_volume": 353.81493, "trades": 37, "taker_buy_base": 352.0, "taker_buy_quote": 106.17483 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2997, "high": 0.2997, "low": 0.2962, "close": 0.2978, "volume": 3864.4, "close_time": 1762390799999, "quote_volume": 1150.86441, "trades": 75, "taker_buy_base": 1405.8, "taker_buy_quote": 418.77203 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2973, "high": 0.2973, "low": 0.2914, "close": 0.2945, "volume": 4735.0, "close_time": 1762394399999, "quote_volume": 1390.46542, "trades": 89, "taker_buy_base": 1363.4, "taker_buy_quote": 400.05151 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2944, "high": 0.2985, "low": 0.292, "close": 0.2985, "volume": 4701.0, "close_time": 1762397999999, "quote_volume": 1387.37697, "trades": 94, "taker_buy_base": 2182.2, "taker_buy_quote": 645.08628 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2984, "high": 0.3006, "low": 0.2979, "close": 0.298, "volume": 7788.6, "close_time": 1762401599999, "quote_volume": 2331.03078, "trades": 111, "taker_buy_base": 2855.2, "taker_buy_quote": 854.77945 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2977, "high": 0.3004, "low": 0.2977, "close": 0.3001, "volume": 4217.3, "close_time": 1762405199999, "quote_volume": 1263.23791, "trades": 59, "taker_buy_base": 3379.8, "taker_buy_quote": 1013.14841 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2996, "high": 0.2996, "low": 0.292, "close": 0.2921, "volume": 4753.2, "close_time": 1762408799999, "quote_volume": 1405.12481, "trades": 72, "taker_buy_base": 425.3, "taker_buy_quote": 125.24031 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2927, "high": 0.2957, "low": 0.2921, "close": 0.2931, "volume": 10748.6, "close_time": 1762412399999, "quote_volume": 3160.47178, "trades": 101, "taker_buy_base": 7542.4, "taker_buy_quote": 2217.61168 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2933, "high": 0.2952, "low": 0.2912, "close": 0.293, "volume": 7955.8, "close_time": 1762415999999, "quote_volume": 2332.30813, "trades": 104, "taker_buy_base": 1500.3, "taker_buy_quote": 440.30853 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2926, "high": 0.2968, "low": 0.2925, "close": 0.2942, "volume": 8306.8, "close_time": 1762419599999, "quote_volume": 2450.73949, "trades": 160, "taker_buy_base": 3386.0, "taker_buy_quote": 999.54374 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2949, "high": 0.2957, "low": 0.2927, "close": 0.2938, "volume": 3286.4, "close_time": 1762423199999, "quote_volume": 967.33562, "trades": 93, "taker_buy_base": 1397.5, "taker_buy_quote": 411.70874 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2939, "high": 0.2966, "low": 0.2911, "close": 0.2955, "volume": 10430.3, "close_time": 1762426799999, "quote_volume": 3059.77013, "trades": 117, "taker_buy_base": 2958.5, "taker_buy_quote": 871.08837 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2953, "high": 0.2969, "low": 0.2932, "close": 0.2957, "volume": 3793.3, "close_time": 1762430399999, "quote_volume": 1118.28358, "trades": 59, "taker_buy_base": 1270.8, "taker_buy_quote": 375.35516 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2954, "high": 0.2961, "low": 0.2908, "close": 0.2918, "volume": 4255.1, "close_time": 1762433999999, "quote_volume": 1248.04369, "trades": 78, "taker_buy_base": 1614.2, "taker_buy_quote": 473.48915 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2918, "high": 0.2991, "low": 0.2918, "close": 0.2965, "volume": 18198.0, "close_time": 1762437599999, "quote_volume": 5399.89432, "trades": 176, "taker_buy_base": 9895.3, "taker_buy_quote": 2935.19167 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2965, "high": 0.2975, "low": 0.291, "close": 0.292, "volume": 18258.6, "close_time": 1762441199999, "quote_volume": 5383.59262, "trades": 229, "taker_buy_base": 6861.6, "taker_buy_quote": 2019.84056 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2924, "high": 0.297, "low": 0.288, "close": 0.2899, "volume": 15566.9, "close_time": 1762444799999, "quote_volume": 4546.64651, "trades": 309, "taker_buy_base": 7351.6, "taker_buy_quote": 2151.22851 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2895, "high": 0.2918, "low": 0.2846, "close": 0.2887, "volume": 12320.5, "close_time": 1762448399999, "quote_volume": 3554.34078, "trades": 237, "taker_buy_base": 4991.2, "taker_buy_quote": 1441.54741 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2888, "high": 0.2951, "low": 0.288, "close": 0.2945, "volume": 11074.0, "close_time": 1762451999999, "quote_volume": 3226.99663, "trades": 183, "taker_buy_base": 7241.0, "taker_buy_quote": 2109.74821 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2943, "high": 0.2973, "low": 0.2895, "close": 0.2953, "volume": 7667.5, "close_time": 1762455599999, "quote_volume": 2248.64973, "trades": 168, "taker_buy_base": 3424.8, "taker_buy_quote": 1005.8223 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2949, "high": 0.2959, "low": 0.292, "close": 0.2956, "volume": 8729.4, "close_time": 1762459199999, "quote_volume": 2568.60845, "trades": 155, "taker_buy_base": 3699.0, "taker_buy_quote": 1089.46737 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2956, "high": 0.2983, "low": 0.2919, "close": 0.2935, "volume": 7416.1, "close_time": 1762462799999, "quote_volume": 2186.13533, "trades": 140, "taker_buy_base": 2417.0, "taker_buy_quote": 712.23605 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2938, "high": 0.2969, "low": 0.293, "close": 0.2958, "volume": 4863.8, "close_time": 1762466399999, "quote_volume": 1434.78509, "trades": 80, "taker_buy_base": 2457.4, "taker_buy_quote": 725.69659 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2955, "high": 0.2955, "low": 0.2918, "close": 0.2934, "volume": 1816.0, "close_time": 1762469999999, "quote_volume": 533.6342, "trades": 42, "taker_buy_base": 612.8, "taker_buy_quote": 180.11925 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2936, "high": 0.2951, "low": 0.29, "close": 0.2951, "volume": 3800.4, "close_time": 1762473599999, "quote_volume": 1109.42816, "trades": 69, "taker_buy_base": 2422.3, "taker_buy_quote": 707.33913 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2955, "high": 0.3017, "low": 0.2953, "close": 0.3009, "volume": 11331.0, "close_time": 1762477199999, "quote_volume": 3386.27151, "trades": 232, "taker_buy_base": 5703.6, "taker_buy_quote": 1705.16512 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.3008, "high": 0.3022, "low": 0.2956, "close": 0.2997, "volume": 17879.5, "close_time": 1762480799999, "quote_volume": 5343.16436, "trades": 217, "taker_buy_base": 5138.6, "taker_buy_quote": 1532.26226 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3003, "high": 0.3023, "low": 0.2983, "close": 0.3023, "volume": 7353.0, "close_time": 1762484399999, "quote_volume": 2203.77878, "trades": 150, "taker_buy_base": 3236.4, "taker_buy_quote": 970.89795 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3022, "high": 0.3053, "low": 0.3022, "close": 0.3033, "volume": 5387.8, "close_time": 1762487999999, "quote_volume": 1638.88078, "trades": 69, "taker_buy_base": 2368.2, "taker_buy_quote": 720.21333 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3035, "high": 0.3035, "low": 0.3009, "close": 0.3016, "volume": 5654.8, "close_time": 1762491599999, "quote_volume": 1708.76102, "trades": 53, "taker_buy_base": 1995.4, "taker_buy_quote": 604.76411 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3049, "high": 0.3061, "low": 0.3045, "close": 0.3061, "volume": 1378.4, "close_time": 1762495199999, "quote_volume": 420.78532, "trades": 36, "taker_buy_base": 447.1, "taker_buy_quote": 136.61677 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3061, "high": 0.3068, "low": 0.3034, "close": 0.3034, "volume": 2593.0, "close_time": 1762498799999, "quote_volume": 792.03614, "trades": 22, "taker_buy_base": 864.3, "taker_buy_quote": 264.56986 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3037, "high": 0.3059, "low": 0.3034, "close": 0.3059, "volume": 2075.6, "close_time": 1762502399999, "quote_volume": 630.77748, "trades": 23, "taker_buy_base": 750.6, "taker_buy_quote": 228.42368 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3074, "high": 0.3074, "low": 0.3045, "close": 0.3049, "volume": 7044.8, "close_time": 1762505999999, "quote_volume": 2156.31512, "trades": 52, "taker_buy_base": 1575.1, "taker_buy_quote": 481.8434 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3047, "high": 0.3073, "low": 0.2995, "close": 0.3043, "volume": 5215.5, "close_time": 1762509599999, "quote_volume": 1579.83889, "trades": 96, "taker_buy_base": 2513.2, "taker_buy_quote": 761.7597 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3049, "high": 0.307, "low": 0.3005, "close": 0.3021, "volume": 8145.7, "close_time": 1762513199999, "quote_volume": 2474.27334, "trades": 92, "taker_buy_base": 5536.0, "taker_buy_quote": 1683.0116 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.302, "high": 0.302, "low": 0.2962, "close": 0.2993, "volume": 14576.1, "close_time": 1762516799999, "quote_volume": 4348.18346, "trades": 222, "taker_buy_base": 6312.3, "taker_buy_quote": 1883.61283 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2992, "high": 0.3005, "low": 0.29, "close": 0.2925, "volume": 11763.2, "close_time": 1762520399999, "quote_volume": 3463.10932, "trades": 145, "taker_buy_base": 3946.7, "taker_buy_quote": 1162.5669 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2924, "high": 0.2982, "low": 0.292, "close": 0.2966, "volume": 8033.4, "close_time": 1762523999999, "quote_volume": 2373.8155, "trades": 153, "taker_buy_base": 4028.4, "taker_buy_quote": 1190.96075 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2964, "high": 0.3042, "low": 0.2916, "close": 0.3026, "volume": 51526.4, "close_time": 1762527599999, "quote_volume": 15311.66064, "trades": 335, "taker_buy_base": 37748.0, "taker_buy_quote": 11206.05226 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3029, "high": 0.3119, "low": 0.3009, "close": 0.3119, "volume": 20689.5, "close_time": 1762531199999, "quote_volume": 6366.83091, "trades": 317, "taker_buy_base": 13209.2, "taker_buy_quote": 4074.27813 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.311, "high": 0.324, "low": 0.3107, "close": 0.3229, "volume": 59758.7, "close_time": 1762534799999, "quote_volume": 18999.99265, "trades": 378, "taker_buy_base": 35494.9, "taker_buy_quote": 11277.37108 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3224, "high": 0.329, "low": 0.3202, "close": 0.329, "volume": 38115.9, "close_time": 1762538399999, "quote_volume": 12465.76142, "trades": 223, "taker_buy_base": 17849.7, "taker_buy_quote": 5835.56008 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3291, "high": 0.3332, "low": 0.3272, "close": 0.3283, "volume": 8557.6, "close_time": 1762541999999, "quote_volume": 2832.79232, "trades": 139, "taker_buy_base": 3618.7, "taker_buy_quote": 1197.8805 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3278, "high": 0.3309, "low": 0.3275, "close": 0.3291, "volume": 4867.8, "close_time": 1762545599999, "quote_volume": 1602.08121, "trades": 84, "taker_buy_base": 2649.9, "taker_buy_quote": 872.80966 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3298, "high": 0.3312, "low": 0.3278, "close": 0.3309, "volume": 3956.5, "close_time": 1762549199999, "quote_volume": 1305.18973, "trades": 65, "taker_buy_base": 2498.7, "taker_buy_quote": 825.0837 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3313, "high": 0.3322, "low": 0.3298, "close": 0.3317, "volume": 3129.4, "close_time": 1762552799999, "quote_volume": 1035.58848, "trades": 45, "taker_buy_base": 1723.5, "taker_buy_quote": 570.04542 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3316, "high": 0.3329, "low": 0.3305, "close": 0.3314, "volume": 30407.8, "close_time": 1762556399999, "quote_volume": 10108.04375, "trades": 86, "taker_buy_base": 2457.2, "taker_buy_quote": 816.04417 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3315, "high": 0.3315, "low": 0.3279, "close": 0.33, "volume": 6717.5, "close_time": 1762559999999, "quote_volume": 2211.22634, "trades": 72, "taker_buy_base": 4528.1, "taker_buy_quote": 1490.17254 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3309, "high": 0.3339, "low": 0.3225, "close": 0.3225, "volume": 42252.4, "close_time": 1762563599999, "quote_volume": 13779.0433, "trades": 179, "taker_buy_base": 27846.5, "taker_buy_quote": 9043.37521 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3225, "high": 0.3284, "low": 0.3221, "close": 0.3269, "volume": 4671.6, "close_time": 1762567199999, "quote_volume": 1520.9928, "trades": 127, "taker_buy_base": 2407.1, "taker_buy_quote": 783.93728 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3281, "high": 0.3303, "low": 0.3266, "close": 0.327, "volume": 3467.2, "close_time": 1762570799999, "quote_volume": 1137.75139, "trades": 74, "taker_buy_base": 853.2, "taker_buy_quote": 280.40891 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3273, "high": 0.3299, "low": 0.3234, "close": 0.3234, "volume": 4589.8, "close_time": 1762574399999, "quote_volume": 1503.32063, "trades": 90, "taker_buy_base": 1861.2, "taker_buy_quote": 609.79582 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3241, "high": 0.3275, "low": 0.3236, "close": 0.324, "volume": 8618.3, "close_time": 1762577999999, "quote_volume": 2804.35109, "trades": 77, "taker_buy_base": 5537.1, "taker_buy_quote": 1803.07407 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3245, "high": 0.3245, "low": 0.3181, "close": 0.3181, "volume": 3636.7, "close_time": 1762581599999, "quote_volume": 1168.97171, "trades": 65, "taker_buy_base": 551.9, "taker_buy_quote": 177.23991 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3186, "high": 0.3216, "low": 0.3167, "close": 0.3196, "volume": 7466.6, "close_time": 1762585199999, "quote_volume": 2380.40062, "trades": 109, "taker_buy_base": 2334.3, "taker_buy_quote": 745.69283 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3201, "high": 0.3211, "low": 0.317, "close": 0.3211, "volume": 3713.7, "close_time": 1762588799999, "quote_volume": 1184.9363, "trades": 68, "taker_buy_base": 2283.1, "taker_buy_quote": 728.76577 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3208, "high": 0.3232, "low": 0.318, "close": 0.3221, "volume": 3121.1, "close_time": 1762592399999, "quote_volume": 1001.46985, "trades": 63, "taker_buy_base": 1937.9, "taker_buy_quote": 622.22537 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3219, "high": 0.3223, "low": 0.317, "close": 0.3178, "volume": 2987.1, "close_time": 1762595999999, "quote_volume": 955.94149, "trades": 62, "taker_buy_base": 842.4, "taker_buy_quote": 270.53707 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3186, "high": 0.3229, "low": 0.3186, "close": 0.3228, "volume": 5599.9, "close_time": 1762599599999, "quote_volume": 1800.72199, "trades": 47, "taker_buy_base": 4812.8, "taker_buy_quote": 1548.88289 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3223, "high": 0.3253, "low": 0.3211, "close": 0.3218, "volume": 4632.4, "close_time": 1762603199999, "quote_volume": 1493.72966, "trades": 72, "taker_buy_base": 1067.0, "taker_buy_quote": 345.30362 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3218, "high": 0.3225, "low": 0.3199, "close": 0.3214, "volume": 6472.2, "close_time": 1762606799999, "quote_volume": 2078.74465, "trades": 72, "taker_buy_base": 2831.3, "taker_buy_quote": 908.99502 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3209, "high": 0.3215, "low": 0.3168, "close": 0.3168, "volume": 13658.3, "close_time": 1762610399999, "quote_volume": 4360.21984, "trades": 141, "taker_buy_base": 6773.1, "taker_buy_quote": 2165.0439 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.317, "high": 0.3177, "low": 0.3132, "close": 0.3161, "volume": 12837.5, "close_time": 1762613999999, "quote_volume": 4050.69585, "trades": 117, "taker_buy_base": 6902.9, "taker_buy_quote": 2180.36351 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3168, "high": 0.3178, "low": 0.3114, "close": 0.3135, "volume": 18373.3, "close_time": 1762617599999, "quote_volume": 5776.31703, "trades": 132, "taker_buy_base": 4884.2, "taker_buy_quote": 1536.24439 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3142, "high": 0.3163, "low": 0.3127, "close": 0.3154, "volume": 8545.2, "close_time": 1762621199999, "quote_volume": 2684.60883, "trades": 91, "taker_buy_base": 5640.3, "taker_buy_quote": 1772.5382 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3148, "high": 0.3174, "low": 0.314, "close": 0.3166, "volume": 4133.2, "close_time": 1762624799999, "quote_volume": 1303.95701, "trades": 37, "taker_buy_base": 2401.4, "taker_buy_quote": 758.61123 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3167, "high": 0.3192, "low": 0.3167, "close": 0.3192, "volume": 4735.7, "close_time": 1762628399999, "quote_volume": 1504.24368, "trades": 39, "taker_buy_base": 1527.9, "taker_buy_quote": 485.98027 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3194, "high": 0.3199, "low": 0.316, "close": 0.3199, "volume": 5162.1, "close_time": 1762631999999, "quote_volume": 1642.7578, "trades": 56, "taker_buy_base": 4207.3, "taker_buy_quote": 1339.54772 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3194, "high": 0.3199, "low": 0.3173, "close": 0.319, "volume": 7309.6, "close_time": 1762635599999, "quote_volume": 2327.89487, "trades": 51, "taker_buy_base": 3823.4, "taker_buy_quote": 1216.58775 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3188, "high": 0.321, "low": 0.3186, "close": 0.3205, "volume": 2527.9, "close_time": 1762639199999, "quote_volume": 807.82405, "trades": 31, "taker_buy_base": 1896.2, "taker_buy_quote": 605.8865 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3203, "high": 0.3206, "low": 0.3196, "close": 0.3205, "volume": 2494.6, "close_time": 1762642799999, "quote_volume": 798.64156, "trades": 26, "taker_buy_base": 817.8, "taker_buy_quote": 262.118 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3205, "high": 0.3214, "low": 0.3202, "close": 0.3204, "volume": 12269.8, "close_time": 1762646399999, "quote_volume": 3930.72241, "trades": 33, "taker_buy_base": 9073.2, "taker_buy_quote": 2906.38362 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3201, "high": 0.3201, "low": 0.3164, "close": 0.3167, "volume": 3944.7, "close_time": 1762649999999, "quote_volume": 1254.71672, "trades": 56, "taker_buy_base": 1758.2, "taker_buy_quote": 559.90955 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.317, "high": 0.3201, "low": 0.316, "close": 0.3183, "volume": 5309.2, "close_time": 1762653599999, "quote_volume": 1689.11195, "trades": 53, "taker_buy_base": 3173.7, "taker_buy_quote": 1011.49384 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3177, "high": 0.3182, "low": 0.3087, "close": 0.3087, "volume": 7046.5, "close_time": 1762657199999, "quote_volume": 2206.01797, "trades": 79, "taker_buy_base": 3831.7, "taker_buy_quote": 1200.112 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3094, "high": 0.3108, "low": 0.3065, "close": 0.309, "volume": 9375.2, "close_time": 1762660799999, "quote_volume": 2895.59484, "trades": 101, "taker_buy_base": 5726.3, "taker_buy_quote": 1771.14559 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3094, "high": 0.3121, "low": 0.3088, "close": 0.3106, "volume": 3253.9, "close_time": 1762664399999, "quote_volume": 1009.5722, "trades": 43, "taker_buy_base": 2155.3, "taker_buy_quote": 668.39569 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3105, "high": 0.3106, "low": 0.3083, "close": 0.3103, "volume": 6299.8, "close_time": 1762667999999, "quote_volume": 1951.10136, "trades": 37, "taker_buy_base": 3240.1, "taker_buy_quote": 1002.65437 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3098, "high": 0.3133, "low": 0.3096, "close": 0.3101, "volume": 5751.9, "close_time": 1762671599999, "quote_volume": 1793.9847, "trades": 59, "taker_buy_base": 2558.9, "taker_buy_quote": 798.04018 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3104, "high": 0.3154, "low": 0.3104, "close": 0.3154, "volume": 2954.2, "close_time": 1762675199999, "quote_volume": 923.80925, "trades": 32, "taker_buy_base": 2485.5, "taker_buy_quote": 777.74405 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.315, "high": 0.3154, "low": 0.3115, "close": 0.3126, "volume": 8541.8, "close_time": 1762678799999, "quote_volume": 2680.75788, "trades": 83, "taker_buy_base": 5111.3, "taker_buy_quote": 1604.27263 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.314, "high": 0.315, "low": 0.3095, "close": 0.31, "volume": 7735.0, "close_time": 1762682399999, "quote_volume": 2423.6528, "trades": 74, "taker_buy_base": 3362.9, "taker_buy_quote": 1051.89612 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3089, "high": 0.3118, "low": 0.3085, "close": 0.3118, "volume": 5852.6, "close_time": 1762685999999, "quote_volume": 1811.99253, "trades": 65, "taker_buy_base": 3780.9, "taker_buy_quote": 1170.23197 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3127, "high": 0.3204, "low": 0.3127, "close": 0.3168, "volume": 15274.8, "close_time": 1762689599999, "quote_volume": 4848.36129, "trades": 146, "taker_buy_base": 12269.4, "taker_buy_quote": 3892.59913 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3164, "high": 0.3191, "low": 0.3163, "close": 0.3182, "volume": 8924.8, "close_time": 1762693199999, "quote_volume": 2838.10435, "trades": 72, "taker_buy_base": 4596.4, "taker_buy_quote": 1462.23145 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3192, "high": 0.3256, "low": 0.3183, "close": 0.3229, "volume": 28195.4, "close_time": 1762696799999, "quote_volume": 9078.32818, "trades": 208, "taker_buy_base": 18922.9, "taker_buy_quote": 6087.88012 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3224, "high": 0.3269, "low": 0.3203, "close": 0.3238, "volume": 23481.5, "close_time": 1762700399999, "quote_volume": 7597.71524, "trades": 244, "taker_buy_base": 9181.5, "taker_buy_quote": 2968.96362 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3244, "high": 0.3335, "low": 0.3241, "close": 0.3329, "volume": 12937.1, "close_time": 1762703999999, "quote_volume": 4264.86952, "trades": 159, "taker_buy_base": 7622.3, "taker_buy_quote": 2512.83794 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3331, "high": 0.3365, "low": 0.3295, "close": 0.3311, "volume": 17251.4, "close_time": 1762707599999, "quote_volume": 5746.79579, "trades": 179, "taker_buy_base": 6965.0, "taker_buy_quote": 2323.83986 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3317, "high": 0.3333, "low": 0.3282, "close": 0.3301, "volume": 6865.6, "close_time": 1762711199999, "quote_volume": 2275.21865, "trades": 98, "taker_buy_base": 3367.2, "taker_buy_quote": 1116.84383 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.33, "high": 0.3342, "low": 0.3278, "close": 0.3322, "volume": 29638.0, "close_time": 1762714799999, "quote_volume": 9780.32192, "trades": 183, "taker_buy_base": 9665.3, "taker_buy_quote": 3195.58867 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3321, "high": 0.3326, "low": 0.3293, "close": 0.3325, "volume": 11991.0, "close_time": 1762718399999, "quote_volume": 3967.56855, "trades": 78, "taker_buy_base": 4869.4, "taker_buy_quote": 1611.355 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3333, "high": 0.3335, "low": 0.3302, "close": 0.3313, "volume": 10034.5, "close_time": 1762721999999, "quote_volume": 3331.3538, "trades": 94, "taker_buy_base": 6871.7, "taker_buy_quote": 2283.21543 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.332, "high": 0.3346, "low": 0.331, "close": 0.3346, "volume": 8268.5, "close_time": 1762725599999, "quote_volume": 2752.61989, "trades": 68, "taker_buy_base": 4245.8, "taker_buy_quote": 1413.54655 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.335, "high": 0.3393, "low": 0.3332, "close": 0.3377, "volume": 22283.4, "close_time": 1762729199999, "quote_volume": 7486.11169, "trades": 156, "taker_buy_base": 10545.3, "taker_buy_quote": 3545.63283 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3381, "high": 0.3388, "low": 0.3308, "close": 0.3327, "volume": 13973.6, "close_time": 1762732799999, "quote_volume": 4670.61183, "trades": 141, "taker_buy_base": 11119.6, "taker_buy_quote": 3720.17322 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3323, "high": 0.413, "low": 0.3319, "close": 0.3505, "volume": 513046.0, "close_time": 1762736399999, "quote_volume": 188086.87385, "trades": 2989, "taker_buy_base": 282961.5, "taker_buy_quote": 104288.26311 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3516, "high": 0.3591, "low": 0.3488, "close": 0.3518, "volume": 99611.3, "close_time": 1762739999999, "quote_volume": 35276.00199, "trades": 820, "taker_buy_base": 41483.9, "taker_buy_quote": 14667.88286 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3517, "high": 0.3527, "low": 0.345, "close": 0.3487, "volume": 38441.1, "close_time": 1762743599999, "quote_volume": 13371.41748, "trades": 379, "taker_buy_base": 27150.5, "taker_buy_quote": 9445.87131 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3489, "high": 0.3507, "low": 0.3467, "close": 0.3467, "volume": 36454.7, "close_time": 1762747199999, "quote_volume": 12686.98758, "trades": 322, "taker_buy_base": 24518.8, "taker_buy_quote": 8532.30694 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3465, "high": 0.3479, "low": 0.3408, "close": 0.3414, "volume": 28215.0, "close_time": 1762750799999, "quote_volume": 9739.63638, "trades": 304, "taker_buy_base": 10641.0, "taker_buy_quote": 3688.59588 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.342, "high": 0.3438, "low": 0.3399, "close": 0.3426, "volume": 11275.1, "close_time": 1762754399999, "quote_volume": 3858.79346, "trades": 112, "taker_buy_base": 6108.7, "taker_buy_quote": 2093.45724 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3424, "high": 0.3451, "low": 0.3413, "close": 0.3442, "volume": 19484.0, "close_time": 1762757999999, "quote_volume": 6688.29662, "trades": 95, "taker_buy_base": 6177.6, "taker_buy_quote": 2122.13822 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.344, "high": 0.3455, "low": 0.3409, "close": 0.3409, "volume": 11814.9, "close_time": 1762761599999, "quote_volume": 4035.37993, "trades": 84, "taker_buy_base": 7256.0, "taker_buy_quote": 2477.10762 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3409, "high": 0.3409, "low": 0.3367, "close": 0.3371, "volume": 9288.3, "close_time": 1762765199999, "quote_volume": 3148.42348, "trades": 99, "taker_buy_base": 5770.1, "taker_buy_quote": 1956.07647 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3369, "high": 0.3439, "low": 0.3368, "close": 0.3429, "volume": 9304.0, "close_time": 1762768799999, "quote_volume": 3170.26742, "trades": 123, "taker_buy_base": 4414.2, "taker_buy_quote": 1508.07419 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3427, "high": 0.3429, "low": 0.337, "close": 0.3397, "volume": 10519.0, "close_time": 1762772399999, "quote_volume": 3565.37972, "trades": 155, "taker_buy_base": 5815.2, "taker_buy_quote": 1972.14219 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3397, "high": 0.3414, "low": 0.3379, "close": 0.3402, "volume": 13270.3, "close_time": 1762775999999, "quote_volume": 4504.08416, "trades": 113, "taker_buy_base": 8192.7, "taker_buy_quote": 2778.99599 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3398, "high": 0.3404, "low": 0.3376, "close": 0.3396, "volume": 4492.0, "close_time": 1762779599999, "quote_volume": 1522.52527, "trades": 100, "taker_buy_base": 1676.2, "taker_buy_quote": 568.73283 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3391, "high": 0.3417, "low": 0.3389, "close": 0.3404, "volume": 4812.0, "close_time": 1762783199999, "quote_volume": 1637.95542, "trades": 82, "taker_buy_base": 2849.1, "taker_buy_quote": 970.26607 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3399, "high": 0.3399, "low": 0.3263, "close": 0.3291, "volume": 27825.5, "close_time": 1762786799999, "quote_volume": 9276.03491, "trades": 316, "taker_buy_base": 10547.4, "taker_buy_quote": 3536.55654 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3301, "high": 0.333, "low": 0.3278, "close": 0.3294, "volume": 8660.7, "close_time": 1762790399999, "quote_volume": 2858.81936, "trades": 165, "taker_buy_base": 3917.5, "taker_buy_quote": 1295.09773 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.33, "high": 0.3319, "low": 0.3266, "close": 0.3285, "volume": 4443.5, "close_time": 1762793999999, "quote_volume": 1463.2553, "trades": 108, "taker_buy_base": 1943.3, "taker_buy_quote": 640.20857 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.328, "high": 0.3336, "low": 0.3278, "close": 0.3308, "volume": 6671.7, "close_time": 1762797599999, "quote_volume": 2210.30283, "trades": 75, "taker_buy_base": 2912.3, "taker_buy_quote": 964.47726 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3311, "high": 0.3314, "low": 0.3274, "close": 0.3276, "volume": 5127.7, "close_time": 1762801199999, "quote_volume": 1689.94201, "trades": 52, "taker_buy_base": 3705.1, "taker_buy_quote": 1221.45009 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3276, "high": 0.3301, "low": 0.3264, "close": 0.3277, "volume": 5109.6, "close_time": 1762804799999, "quote_volume": 1676.18362, "trades": 65, "taker_buy_base": 2293.1, "taker_buy_quote": 752.36588 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3283, "high": 0.3308, "low": 0.3283, "close": 0.3298, "volume": 5064.9, "close_time": 1762808399999, "quote_volume": 1670.49793, "trades": 57, "taker_buy_base": 4171.6, "taker_buy_quote": 1376.23638 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3296, "high": 0.3296, "low": 0.3255, "close": 0.327, "volume": 10815.5, "close_time": 1762811999999, "quote_volume": 3533.03171, "trades": 80, "taker_buy_base": 7827.5, "taker_buy_quote": 2556.47035 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3272, "high": 0.3309, "low": 0.3252, "close": 0.3307, "volume": 12781.2, "close_time": 1762815599999, "quote_volume": 4202.55404, "trades": 89, "taker_buy_base": 6637.4, "taker_buy_quote": 2181.89 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3306, "high": 0.333, "low": 0.3283, "close": 0.333, "volume": 21830.5, "close_time": 1762819199999, "quote_volume": 7218.95295, "trades": 141, "taker_buy_base": 20248.3, "taker_buy_quote": 6697.89582 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3325, "high": 0.3626, "low": 0.3261, "close": 0.3343, "volume": 183654.5, "close_time": 1762822799999, "quote_volume": 62221.02508, "trades": 1800, "taker_buy_base": 86206.9, "taker_buy_quote": 29368.24735 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3343, "high": 0.3364, "low": 0.3199, "close": 0.3231, "volume": 55446.5, "close_time": 1762826399999, "quote_volume": 18194.20589, "trades": 552, "taker_buy_base": 16746.0, "taker_buy_quote": 5514.313 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3237, "high": 0.3306, "low": 0.3228, "close": 0.3299, "volume": 19486.6, "close_time": 1762829999999, "quote_volume": 6375.48762, "trades": 159, "taker_buy_base": 10871.2, "taker_buy_quote": 3564.66499 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3306, "high": 0.3327, "low": 0.3296, "close": 0.3301, "volume": 29275.4, "close_time": 1762833599999, "quote_volume": 9692.88375, "trades": 181, "taker_buy_base": 19215.5, "taker_buy_quote": 6365.52899 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.33, "high": 0.3305, "low": 0.3252, "close": 0.3257, "volume": 7004.1, "close_time": 1762837199999, "quote_volume": 2292.5685, "trades": 71, "taker_buy_base": 1678.4, "taker_buy_quote": 548.88661 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3257, "high": 0.3257, "low": 0.3208, "close": 0.3216, "volume": 7814.1, "close_time": 1762840799999, "quote_volume": 2518.51212, "trades": 99, "taker_buy_base": 1808.5, "taker_buy_quote": 583.17697 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3217, "high": 0.3227, "low": 0.3191, "close": 0.3214, "volume": 4323.3, "close_time": 1762844399999, "quote_volume": 1391.15574, "trades": 48, "taker_buy_base": 1240.0, "taker_buy_quote": 398.82913 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3212, "high": 0.3218, "low": 0.3164, "close": 0.3173, "volume": 5934.9, "close_time": 1762847999999, "quote_volume": 1891.77213, "trades": 93, "taker_buy_base": 1859.7, "taker_buy_quote": 594.36031 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3172, "high": 0.3199, "low": 0.3172, "close": 0.3191, "volume": 4750.9, "close_time": 1762851599999, "quote_volume": 1514.04945, "trades": 122, "taker_buy_base": 2326.1, "taker_buy_quote": 741.66594 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.319, "high": 0.321, "low": 0.3169, "close": 0.3169, "volume": 4228.9, "close_time": 1762855199999, "quote_volume": 1348.94324, "trades": 63, "taker_buy_base": 832.4, "taker_buy_quote": 266.43782 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3165, "high": 0.3183, "low": 0.3161, "close": 0.3183, "volume": 4288.7, "close_time": 1762858799999, "quote_volume": 1360.92511, "trades": 53, "taker_buy_base": 1486.7, "taker_buy_quote": 472.70085 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3178, "high": 0.32, "low": 0.3167, "close": 0.3176, "volume": 4282.7, "close_time": 1762862399999, "quote_volume": 1365.07782, "trades": 39, "taker_buy_base": 1345.5, "taker_buy_quote": 429.67304 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3178, "high": 0.3198, "low": 0.3141, "close": 0.3152, "volume": 3785.8, "close_time": 1762865999999, "quote_volume": 1197.7409, "trades": 54, "taker_buy_base": 1720.4, "taker_buy_quote": 544.49756 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3153, "high": 0.3169, "low": 0.3147, "close": 0.3149, "volume": 5180.4, "close_time": 1762869599999, "quote_volume": 1636.38922, "trades": 67, "taker_buy_base": 1787.4, "taker_buy_quote": 564.89305 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3151, "high": 0.32, "low": 0.313, "close": 0.32, "volume": 3933.1, "close_time": 1762873199999, "quote_volume": 1239.76833, "trades": 69, "taker_buy_base": 1914.4, "taker_buy_quote": 604.85308 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3193, "high": 0.3193, "low": 0.3154, "close": 0.3172, "volume": 6070.3, "close_time": 1762876799999, "quote_volume": 1926.30233, "trades": 90, "taker_buy_base": 2374.5, "taker_buy_quote": 754.01012 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.318, "high": 0.3206, "low": 0.3172, "close": 0.319, "volume": 4145.9, "close_time": 1762880399999, "quote_volume": 1322.41445, "trades": 72, "taker_buy_base": 1823.3, "taker_buy_quote": 581.66497 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3197, "high": 0.3201, "low": 0.3155, "close": 0.3176, "volume": 4895.4, "close_time": 1762883999999, "quote_volume": 1555.42431, "trades": 112, "taker_buy_base": 2847.0, "taker_buy_quote": 904.57342 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3178, "high": 0.3184, "low": 0.3154, "close": 0.3159, "volume": 14992.5, "close_time": 1762887599999, "quote_volume": 4740.68609, "trades": 102, "taker_buy_base": 11862.9, "taker_buy_quote": 3751.53747 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.316, "high": 0.3161, "low": 0.3112, "close": 0.3112, "volume": 5527.6, "close_time": 1762891199999, "quote_volume": 1734.8597, "trades": 43, "taker_buy_base": 1814.1, "taker_buy_quote": 571.67041 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3112, "high": 0.3112, "low": 0.308, "close": 0.308, "volume": 4237.6, "close_time": 1762894799999, "quote_volume": 1309.20658, "trades": 40, "taker_buy_base": 1979.1, "taker_buy_quote": 611.19548 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3087, "high": 0.3104, "low": 0.3068, "close": 0.308, "volume": 4073.4, "close_time": 1762898399999, "quote_volume": 1257.33621, "trades": 50, "taker_buy_base": 1006.7, "taker_buy_quote": 311.05894 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3073, "high": 0.311, "low": 0.3063, "close": 0.311, "volume": 2168.4, "close_time": 1762901999999, "quote_volume": 669.48506, "trades": 24, "taker_buy_base": 725.6, "taker_buy_quote": 224.31736 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3099, "high": 0.31, "low": 0.3063, "close": 0.3063, "volume": 12137.4, "close_time": 1762905599999, "quote_volume": 3755.23636, "trades": 66, "taker_buy_base": 7893.8, "taker_buy_quote": 2443.5625 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3068, "high": 0.3078, "low": 0.3009, "close": 0.3009, "volume": 9892.1, "close_time": 1762909199999, "quote_volume": 3005.38351, "trades": 95, "taker_buy_base": 2629.1, "taker_buy_quote": 799.29568 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3014, "high": 0.3061, "low": 0.3009, "close": 0.3052, "volume": 7135.6, "close_time": 1762912799999, "quote_volume": 2172.06375, "trades": 65, "taker_buy_base": 3837.2, "taker_buy_quote": 1167.85561 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.305, "high": 0.307, "low": 0.3027, "close": 0.3038, "volume": 5851.3, "close_time": 1762916399999, "quote_volume": 1784.56859, "trades": 67, "taker_buy_base": 1704.6, "taker_buy_quote": 520.31527 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3035, "high": 0.3101, "low": 0.3023, "close": 0.3075, "volume": 15316.7, "close_time": 1762919999999, "quote_volume": 4700.43973, "trades": 87, "taker_buy_base": 8893.9, "taker_buy_quote": 2733.35211 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3082, "high": 0.3122, "low": 0.3053, "close": 0.3096, "volume": 29030.2, "close_time": 1762923599999, "quote_volume": 8982.23635, "trades": 130, "taker_buy_base": 9339.2, "taker_buy_quote": 2885.439 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.31, "high": 0.3137, "low": 0.3091, "close": 0.3137, "volume": 3459.1, "close_time": 1762927199999, "quote_volume": 1078.10075, "trades": 42, "taker_buy_base": 2490.5, "taker_buy_quote": 776.31459 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3137, "high": 0.3148, "low": 0.3132, "close": 0.3132, "volume": 1279.8, "close_time": 1762930799999, "quote_volume": 401.98097, "trades": 26, "taker_buy_base": 793.1, "taker_buy_quote": 249.25113 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3128, "high": 0.3156, "low": 0.3106, "close": 0.3106, "volume": 2279.3, "close_time": 1762934399999, "quote_volume": 715.30506, "trades": 28, "taker_buy_base": 1272.0, "taker_buy_quote": 400.15818 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3121, "high": 0.3169, "low": 0.3121, "close": 0.3147, "volume": 2649.2, "close_time": 1762937999999, "quote_volume": 834.78256, "trades": 34, "taker_buy_base": 2333.1, "taker_buy_quote": 735.11653 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3141, "high": 0.3164, "low": 0.3138, "close": 0.3162, "volume": 2067.7, "close_time": 1762941599999, "quote_volume": 651.6558, "trades": 25, "taker_buy_base": 1481.2, "taker_buy_quote": 467.20514 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3165, "high": 0.3183, "low": 0.3165, "close": 0.3169, "volume": 25165.2, "close_time": 1762945199999, "quote_volume": 8006.56799, "trades": 44, "taker_buy_base": 2577.0, "taker_buy_quote": 818.50603 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3177, "high": 0.3179, "low": 0.3157, "close": 0.3161, "volume": 2284.0, "close_time": 1762948799999, "quote_volume": 723.87306, "trades": 37, "taker_buy_base": 1243.9, "taker_buy_quote": 394.54873 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3169, "high": 0.3173, "low": 0.3145, "close": 0.3153, "volume": 6123.7, "close_time": 1762952399999, "quote_volume": 1932.54164, "trades": 31, "taker_buy_base": 1690.0, "taker_buy_quote": 534.37507 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3151, "high": 0.3175, "low": 0.3145, "close": 0.3166, "volume": 1350.2, "close_time": 1762955999999, "quote_volume": 426.84849, "trades": 20, "taker_buy_base": 465.6, "taker_buy_quote": 147.37775 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3164, "high": 0.3165, "low": 0.3073, "close": 0.3113, "volume": 7780.1, "close_time": 1762959599999, "quote_volume": 2429.39577, "trades": 111, "taker_buy_base": 2325.3, "taker_buy_quote": 723.45471 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3115, "high": 0.3143, "low": 0.3073, "close": 0.3085, "volume": 12975.0, "close_time": 1762963199999, "quote_volume": 4036.34416, "trades": 186, "taker_buy_base": 4751.9, "taker_buy_quote": 1480.3233 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3085, "high": 0.3096, "low": 0.3022, "close": 0.3033, "volume": 28287.0, "close_time": 1762966799999, "quote_volume": 8629.0724, "trades": 238, "taker_buy_base": 16219.0, "taker_buy_quote": 4947.22904 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3034, "high": 0.3067, "low": 0.3014, "close": 0.3044, "volume": 8509.4, "close_time": 1762970399999, "quote_volume": 2585.3597, "trades": 120, "taker_buy_base": 3497.8, "taker_buy_quote": 1063.79096 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3049, "high": 0.3057, "low": 0.3012, "close": 0.3014, "volume": 7748.5, "close_time": 1762973999999, "quote_volume": 2348.58334, "trades": 58, "taker_buy_base": 3578.6, "taker_buy_quote": 1084.22824 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3012, "high": 0.3034, "low": 0.2982, "close": 0.3018, "volume": 6287.2, "close_time": 1762977599999, "quote_volume": 1889.13954, "trades": 77, "taker_buy_base": 2229.8, "taker_buy_quote": 670.41606 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3011, "high": 0.3085, "low": 0.3011, "close": 0.3073, "volume": 25498.0, "close_time": 1762981199999, "quote_volume": 7778.88573, "trades": 84, "taker_buy_base": 7975.0, "taker_buy_quote": 2434.13419 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.308, "high": 0.3084, "low": 0.3068, "close": 0.3075, "volume": 1112.7, "close_time": 1762984799999, "quote_volume": 342.23298, "trades": 18, "taker_buy_base": 660.8, "taker_buy_quote": 203.38099 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3074, "high": 0.3083, "low": 0.3055, "close": 0.3075, "volume": 2980.8, "close_time": 1762988399999, "quote_volume": 916.5765, "trades": 23, "taker_buy_base": 1293.9, "taker_buy_quote": 397.86322 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3077, "high": 0.3077, "low": 0.3039, "close": 0.304, "volume": 1709.3, "close_time": 1762991999999, "quote_volume": 521.36501, "trades": 28, "taker_buy_base": 345.4, "taker_buy_quote": 105.675 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.304, "high": 0.3077, "low": 0.3037, "close": 0.3051, "volume": 3335.9, "close_time": 1762995599999, "quote_volume": 1019.63436, "trades": 51, "taker_buy_base": 1128.7, "taker_buy_quote": 345.40076 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3056, "high": 0.3158, "low": 0.3054, "close": 0.3114, "volume": 30470.1, "close_time": 1762999199999, "quote_volume": 9507.63291, "trades": 245, "taker_buy_base": 18280.3, "taker_buy_quote": 5713.25668 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3114, "high": 0.3165, "low": 0.3083, "close": 0.3137, "volume": 13039.9, "close_time": 1763002799999, "quote_volume": 4082.46959, "trades": 126, "taker_buy_base": 8164.3, "taker_buy_quote": 2555.28218 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.314, "high": 0.3221, "low": 0.3094, "close": 0.3174, "volume": 14883.2, "close_time": 1763006399999, "quote_volume": 4701.76395, "trades": 169, "taker_buy_base": 7891.7, "taker_buy_quote": 2496.79773 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3172, "high": 0.3226, "low": 0.3167, "close": 0.3182, "volume": 20491.0, "close_time": 1763009999999, "quote_volume": 6544.57136, "trades": 143, "taker_buy_base": 11319.2, "taker_buy_quote": 3611.06057 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.318, "high": 0.3197, "low": 0.3164, "close": 0.3188, "volume": 8377.6, "close_time": 1763013599999, "quote_volume": 2665.643, "trades": 61, "taker_buy_base": 3063.5, "taker_buy_quote": 975.59025 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3191, "high": 0.3197, "low": 0.3156, "close": 0.3156, "volume": 6907.0, "close_time": 1763017199999, "quote_volume": 2191.3875, "trades": 59, "taker_buy_base": 2985.8, "taker_buy_quote": 947.04285 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.316, "high": 0.3167, "low": 0.3136, "close": 0.3141, "volume": 2472.8, "close_time": 1763020799999, "quote_volume": 777.71728, "trades": 24, "taker_buy_base": 467.9, "taker_buy_quote": 147.84231 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3141, "high": 0.3187, "low": 0.3141, "close": 0.3167, "volume": 5056.7, "close_time": 1763024399999, "quote_volume": 1603.66572, "trades": 42, "taker_buy_base": 3209.2, "taker_buy_quote": 1017.04665 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3171, "high": 0.3171, "low": 0.3123, "close": 0.3134, "volume": 6760.8, "close_time": 1763027999999, "quote_volume": 2123.55256, "trades": 41, "taker_buy_base": 3189.7, "taker_buy_quote": 1003.39992 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.3136, "high": 0.3164, "low": 0.3124, "close": 0.3124, "volume": 1542.3, "close_time": 1763031599999, "quote_volume": 484.40799, "trades": 28, "taker_buy_base": 522.0, "taker_buy_quote": 164.43955 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3128, "high": 0.315, "low": 0.3125, "close": 0.3141, "volume": 10597.0, "close_time": 1763035199999, "quote_volume": 3327.29938, "trades": 65, "taker_buy_base": 5272.1, "taker_buy_quote": 1654.18489 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3145, "high": 0.3151, "low": 0.3125, "close": 0.3148, "volume": 7150.4, "close_time": 1763038799999, "quote_volume": 2243.86885, "trades": 55, "taker_buy_base": 4047.6, "taker_buy_quote": 1272.37713 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3149, "high": 0.3158, "low": 0.3113, "close": 0.3147, "volume": 11913.7, "close_time": 1763042399999, "quote_volume": 3739.85569, "trades": 78, "taker_buy_base": 7584.0, "taker_buy_quote": 2382.47472 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.3151, "high": 0.3201, "low": 0.3121, "close": 0.3183, "volume": 44150.6, "close_time": 1763045999999, "quote_volume": 13973.02181, "trades": 304, "taker_buy_base": 18085.6, "taker_buy_quote": 5721.2978 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3178, "high": 0.3192, "low": 0.3134, "close": 0.3152, "volume": 8834.0, "close_time": 1763049599999, "quote_volume": 2793.58537, "trades": 128, "taker_buy_base": 5000.9, "taker_buy_quote": 1582.32476 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3147, "high": 0.3147, "low": 0.3072, "close": 0.3074, "volume": 22014.7, "close_time": 1763053199999, "quote_volume": 6832.08213, "trades": 167, "taker_buy_base": 10290.2, "taker_buy_quote": 3196.67927 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.3081, "high": 0.3099, "low": 0.3014, "close": 0.3018, "volume": 18389.4, "close_time": 1763056799999, "quote_volume": 5642.44201, "trades": 152, "taker_buy_base": 5379.0, "taker_buy_quote": 1652.19602 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3019, "high": 0.3027, "low": 0.2973, "close": 0.3017, "volume": 13238.3, "close_time": 1763060399999, "quote_volume": 3975.05697, "trades": 192, "taker_buy_base": 6264.2, "taker_buy_quote": 1882.26604 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.302, "high": 0.3045, "low": 0.297, "close": 0.2981, "volume": 19642.7, "close_time": 1763063999999, "quote_volume": 5899.97142, "trades": 196, "taker_buy_base": 6089.3, "taker_buy_quote": 1831.46751 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2976, "high": 0.2999, "low": 0.2965, "close": 0.2973, "volume": 15388.8, "close_time": 1763067599999, "quote_volume": 4595.75214, "trades": 165, "taker_buy_base": 6610.9, "taker_buy_quote": 1973.85025 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2975, "high": 0.2979, "low": 0.2943, "close": 0.2964, "volume": 5998.3, "close_time": 1763071199999, "quote_volume": 1775.1727, "trades": 67, "taker_buy_base": 3030.4, "taker_buy_quote": 897.11878 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2963, "high": 0.3004, "low": 0.2957, "close": 0.2991, "volume": 7135.7, "close_time": 1763074799999, "quote_volume": 2130.09893, "trades": 73, "taker_buy_base": 2835.8, "taker_buy_quote": 848.00995 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2986, "high": 0.3032, "low": 0.2986, "close": 0.2994, "volume": 8556.4, "close_time": 1763078399999, "quote_volume": 2575.06895, "trades": 63, "taker_buy_base": 5876.8, "taker_buy_quote": 1768.67866 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3001, "high": 0.308, "low": 0.2925, "close": 0.2938, "volume": 47745.3, "close_time": 1763081999999, "quote_volume": 14356.98459, "trades": 315, "taker_buy_base": 23370.5, "taker_buy_quote": 7046.673 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2933, "high": 0.2952, "low": 0.2924, "close": 0.2936, "volume": 8068.0, "close_time": 1763085599999, "quote_volume": 2369.99869, "trades": 120, "taker_buy_base": 4533.7, "taker_buy_quote": 1332.45135 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2938, "high": 0.296, "low": 0.2931, "close": 0.2938, "volume": 6387.9, "close_time": 1763089199999, "quote_volume": 1882.0391, "trades": 78, "taker_buy_base": 3344.9, "taker_buy_quote": 986.60668 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2939, "high": 0.2942, "low": 0.2905, "close": 0.2912, "volume": 3039.9, "close_time": 1763092799999, "quote_volume": 888.63566, "trades": 50, "taker_buy_base": 1545.1, "taker_buy_quote": 452.03524 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2908, "high": 0.2908, "low": 0.2793, "close": 0.2852, "volume": 16635.5, "close_time": 1763096399999, "quote_volume": 4736.16548, "trades": 206, "taker_buy_base": 7630.6, "taker_buy_quote": 2169.81274 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2853, "high": 0.2888, "low": 0.2848, "close": 0.2874, "volume": 12474.8, "close_time": 1763099999999, "quote_volume": 3580.02408, "trades": 158, "taker_buy_base": 8388.2, "taker_buy_quote": 2408.69142 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2881, "high": 0.2914, "low": 0.2833, "close": 0.2914, "volume": 8974.1, "close_time": 1763103599999, "quote_volume": 2573.22514, "trades": 119, "taker_buy_base": 5676.2, "taker_buy_quote": 1631.64347 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2908, "high": 0.2944, "low": 0.2894, "close": 0.2916, "volume": 7416.8, "close_time": 1763107199999, "quote_volume": 2166.04427, "trades": 124, "taker_buy_base": 4117.2, "taker_buy_quote": 1203.46612 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.292, "high": 0.2929, "low": 0.2893, "close": 0.29, "volume": 7693.2, "close_time": 1763110799999, "quote_volume": 2241.3484, "trades": 60, "taker_buy_base": 5567.0, "taker_buy_quote": 1623.60933 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2898, "high": 0.291, "low": 0.2864, "close": 0.2878, "volume": 9515.6, "close_time": 1763114399999, "quote_volume": 2744.74368, "trades": 87, "taker_buy_base": 2298.0, "taker_buy_quote": 663.14623 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.288, "high": 0.2919, "low": 0.2876, "close": 0.2896, "volume": 28802.7, "close_time": 1763117999999, "quote_volume": 8335.32326, "trades": 84, "taker_buy_base": 14301.6, "taker_buy_quote": 4136.2588 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2894, "high": 0.2894, "low": 0.2861, "close": 0.2881, "volume": 12876.4, "close_time": 1763121599999, "quote_volume": 3702.96603, "trades": 100, "taker_buy_base": 3313.1, "taker_buy_quote": 953.50535 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2876, "high": 0.2899, "low": 0.2819, "close": 0.2892, "volume": 16875.3, "close_time": 1763125199999, "quote_volume": 4819.2776, "trades": 239, "taker_buy_base": 9729.0, "taker_buy_quote": 2780.69705 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2896, "high": 0.2903, "low": 0.2845, "close": 0.2877, "volume": 11902.6, "close_time": 1763128799999, "quote_volume": 3422.07338, "trades": 160, "taker_buy_base": 6309.1, "taker_buy_quote": 1812.59206 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2879, "high": 0.2941, "low": 0.2863, "close": 0.292, "volume": 14428.2, "close_time": 1763132399999, "quote_volume": 4195.5541, "trades": 210, "taker_buy_base": 7337.8, "taker_buy_quote": 2132.54577 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2918, "high": 0.2981, "low": 0.2896, "close": 0.2952, "volume": 16092.8, "close_time": 1763135999999, "quote_volume": 4734.33185, "trades": 175, "taker_buy_base": 9794.2, "taker_buy_quote": 2886.07981 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2955, "high": 0.2975, "low": 0.2936, "close": 0.2963, "volume": 12984.2, "close_time": 1763139599999, "quote_volume": 3836.25095, "trades": 103, "taker_buy_base": 6955.2, "taker_buy_quote": 2057.40581 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2961, "high": 0.2974, "low": 0.2918, "close": 0.293, "volume": 5121.6, "close_time": 1763143199999, "quote_volume": 1511.09919, "trades": 69, "taker_buy_base": 1900.3, "taker_buy_quote": 560.74176 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2925, "high": 0.2974, "low": 0.2923, "close": 0.293, "volume": 21204.9, "close_time": 1763146799999, "quote_volume": 6228.8735, "trades": 116, "taker_buy_base": 9138.6, "taker_buy_quote": 2685.80871 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2937, "high": 0.2971, "low": 0.2927, "close": 0.2962, "volume": 6037.3, "close_time": 1763150399999, "quote_volume": 1779.8179, "trades": 66, "taker_buy_base": 3228.8, "taker_buy_quote": 953.05389 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2964, "high": 0.2973, "low": 0.289, "close": 0.2902, "volume": 8032.9, "close_time": 1763153999999, "quote_volume": 2353.06329, "trades": 77, "taker_buy_base": 2527.5, "taker_buy_quote": 742.99778 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2898, "high": 0.2945, "low": 0.2893, "close": 0.2922, "volume": 7017.9, "close_time": 1763157599999, "quote_volume": 2051.11964, "trades": 77, "taker_buy_base": 3399.9, "taker_buy_quote": 994.97254 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2924, "high": 0.2938, "low": 0.2903, "close": 0.2907, "volume": 3821.4, "close_time": 1763161199999, "quote_volume": 1115.32957, "trades": 49, "taker_buy_base": 1147.4, "taker_buy_quote": 335.65369 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2907, "high": 0.2907, "low": 0.2846, "close": 0.2879, "volume": 13969.5, "close_time": 1763164799999, "quote_volume": 4023.81792, "trades": 162, "taker_buy_base": 5129.3, "taker_buy_quote": 1474.18889 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2878, "high": 0.2915, "low": 0.2877, "close": 0.2915, "volume": 3906.7, "close_time": 1763168399999, "quote_volume": 1131.07885, "trades": 62, "taker_buy_base": 2203.4, "taker_buy_quote": 638.64449 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2916, "high": 0.2943, "low": 0.2905, "close": 0.2931, "volume": 7757.5, "close_time": 1763171999999, "quote_volume": 2272.51034, "trades": 70, "taker_buy_base": 2223.4, "taker_buy_quote": 651.17873 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2929, "high": 0.2953, "low": 0.2927, "close": 0.2953, "volume": 2676.4, "close_time": 1763175599999, "quote_volume": 787.35497, "trades": 30, "taker_buy_base": 1981.5, "taker_buy_quote": 583.25071 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2953, "high": 0.2969, "low": 0.2952, "close": 0.2952, "volume": 2240.6, "close_time": 1763179199999, "quote_volume": 662.82213, "trades": 26, "taker_buy_base": 1329.5, "taker_buy_quote": 393.43374 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2955, "high": 0.2961, "low": 0.294, "close": 0.294, "volume": 3696.6, "close_time": 1763182799999, "quote_volume": 1090.42564, "trades": 43, "taker_buy_base": 685.0, "taker_buy_quote": 202.31472 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2941, "high": 0.2952, "low": 0.2933, "close": 0.295, "volume": 4933.4, "close_time": 1763186399999, "quote_volume": 1450.96144, "trades": 42, "taker_buy_base": 2099.9, "taker_buy_quote": 618.06543 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2951, "high": 0.2963, "low": 0.2951, "close": 0.2963, "volume": 3160.5, "close_time": 1763189999999, "quote_volume": 934.60369, "trades": 23, "taker_buy_base": 1591.3, "taker_buy_quote": 470.60014 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2959, "high": 0.2966, "low": 0.2944, "close": 0.2944, "volume": 3218.5, "close_time": 1763193599999, "quote_volume": 949.68308, "trades": 34, "taker_buy_base": 1893.5, "taker_buy_quote": 559.46142 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2937, "high": 0.294, "low": 0.2886, "close": 0.2895, "volume": 3379.7, "close_time": 1763197199999, "quote_volume": 985.63772, "trades": 52, "taker_buy_base": 2020.9, "taker_buy_quote": 589.87769 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2897, "high": 0.292, "low": 0.2891, "close": 0.2896, "volume": 5946.1, "close_time": 1763200799999, "quote_volume": 1728.92298, "trades": 74, "taker_buy_base": 3929.7, "taker_buy_quote": 1142.24249 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.29, "high": 0.291, "low": 0.2894, "close": 0.2909, "volume": 2320.0, "close_time": 1763204399999, "quote_volume": 673.47513, "trades": 29, "taker_buy_base": 2107.9, "taker_buy_quote": 611.9745 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2909, "high": 0.2909, "low": 0.288, "close": 0.2882, "volume": 1293.3, "close_time": 1763207999999, "quote_volume": 374.41458, "trades": 24, "taker_buy_base": 974.4, "taker_buy_quote": 282.02832 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2894, "high": 0.2924, "low": 0.2891, "close": 0.2918, "volume": 2272.9, "close_time": 1763211599999, "quote_volume": 661.01587, "trades": 35, "taker_buy_base": 1472.1, "taker_buy_quote": 428.14357 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2915, "high": 0.2949, "low": 0.2912, "close": 0.2932, "volume": 9980.6, "close_time": 1763215199999, "quote_volume": 2928.54386, "trades": 74, "taker_buy_base": 7474.4, "taker_buy_quote": 2195.8315 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2928, "high": 0.2931, "low": 0.2915, "close": 0.2931, "volume": 3331.8, "close_time": 1763218799999, "quote_volume": 974.71296, "trades": 42, "taker_buy_base": 2087.2, "taker_buy_quote": 611.21477 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2931, "high": 0.2933, "low": 0.2917, "close": 0.292, "volume": 3151.2, "close_time": 1763222399999, "quote_volume": 922.32075, "trades": 30, "taker_buy_base": 796.2, "taker_buy_quote": 233.1345 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2918, "high": 0.2941, "low": 0.2871, "close": 0.2934, "volume": 21474.9, "close_time": 1763225999999, "quote_volume": 6250.7064, "trades": 119, "taker_buy_base": 9350.9, "taker_buy_quote": 2740.4076 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2937, "high": 0.2967, "low": 0.293, "close": 0.2967, "volume": 2663.2, "close_time": 1763229599999, "quote_volume": 785.88634, "trades": 43, "taker_buy_base": 2121.4, "taker_buy_quote": 626.17988 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2968, "high": 0.2984, "low": 0.2958, "close": 0.2961, "volume": 3924.0, "close_time": 1763233199999, "quote_volume": 1166.70171, "trades": 48, "taker_buy_base": 3512.7, "taker_buy_quote": 1044.42978 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2962, "high": 0.2962, "low": 0.2938, "close": 0.2939, "volume": 893.3, "close_time": 1763236799999, "quote_volume": 263.60143, "trades": 14, "taker_buy_base": 315.1, "taker_buy_quote": 93.15658 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2939, "high": 0.2945, "low": 0.2919, "close": 0.2923, "volume": 1394.8, "close_time": 1763240399999, "quote_volume": 408.87312, "trades": 20, "taker_buy_base": 539.6, "taker_buy_quote": 157.91055 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.293, "high": 0.2939, "low": 0.2899, "close": 0.2902, "volume": 1221.2, "close_time": 1763243999999, "quote_volume": 356.7093, "trades": 19, "taker_buy_base": 645.9, "taker_buy_quote": 189.34053 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.29, "high": 0.2914, "low": 0.2899, "close": 0.2909, "volume": 1617.6, "close_time": 1763247599999, "quote_volume": 470.05266, "trades": 24, "taker_buy_base": 1103.1, "taker_buy_quote": 320.63333 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2924, "high": 0.2924, "low": 0.2919, "close": 0.2919, "volume": 384.3, "close_time": 1763251199999, "quote_volume": 112.28337, "trades": 7, "taker_buy_base": 86.0, "taker_buy_quote": 25.1464 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2919, "high": 0.2919, "low": 0.2879, "close": 0.2905, "volume": 2662.0, "close_time": 1763254799999, "quote_volume": 770.31512, "trades": 36, "taker_buy_base": 1556.2, "taker_buy_quote": 449.90833 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.29, "high": 0.2909, "low": 0.2856, "close": 0.2888, "volume": 7728.1, "close_time": 1763258399999, "quote_volume": 2224.9668, "trades": 102, "taker_buy_base": 4187.8, "taker_buy_quote": 1207.46885 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2881, "high": 0.2929, "low": 0.2881, "close": 0.2924, "volume": 4889.3, "close_time": 1763261999999, "quote_volume": 1421.65747, "trades": 60, "taker_buy_base": 3304.9, "taker_buy_quote": 960.79876 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2927, "high": 0.2938, "low": 0.2919, "close": 0.2932, "volume": 2185.7, "close_time": 1763265599999, "quote_volume": 640.4825, "trades": 25, "taker_buy_base": 1440.9, "taker_buy_quote": 422.19606 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2935, "high": 0.2939, "low": 0.2926, "close": 0.2933, "volume": 2180.8, "close_time": 1763269199999, "quote_volume": 639.12799, "trades": 36, "taker_buy_base": 1563.5, "taker_buy_quote": 458.35457 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2933, "high": 0.2966, "low": 0.293, "close": 0.294, "volume": 3024.6, "close_time": 1763272799999, "quote_volume": 892.49565, "trades": 44, "taker_buy_base": 2881.5, "taker_buy_quote": 850.26435 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2948, "high": 0.296, "low": 0.2944, "close": 0.2944, "volume": 2595.7, "close_time": 1763276399999, "quote_volume": 766.11713, "trades": 29, "taker_buy_base": 1859.9, "taker_buy_quote": 548.99285 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2942, "high": 0.2947, "low": 0.2939, "close": 0.2947, "volume": 1511.9, "close_time": 1763279999999, "quote_volume": 444.98452, "trades": 29, "taker_buy_base": 703.2, "taker_buy_quote": 207.06718 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2958, "high": 0.2969, "low": 0.2935, "close": 0.2964, "volume": 8868.7, "close_time": 1763283599999, "quote_volume": 2620.56163, "trades": 54, "taker_buy_base": 8099.8, "taker_buy_quote": 2394.24317 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2958, "high": 0.2971, "low": 0.2931, "close": 0.2965, "volume": 21050.2, "close_time": 1763287199999, "quote_volume": 6200.06834, "trades": 118, "taker_buy_base": 5171.1, "taker_buy_quote": 1526.19574 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.297, "high": 0.2972, "low": 0.2945, "close": 0.2945, "volume": 2663.8, "close_time": 1763290799999, "quote_volume": 789.96216, "trades": 41, "taker_buy_base": 1614.0, "taker_buy_quote": 479.06246 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2945, "high": 0.2945, "low": 0.2881, "close": 0.289, "volume": 6600.3, "close_time": 1763294399999, "quote_volume": 1915.47216, "trades": 73, "taker_buy_base": 1852.5, "taker_buy_quote": 538.46724 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2887, "high": 0.2904, "low": 0.2869, "close": 0.2878, "volume": 10786.5, "close_time": 1763297999999, "quote_volume": 3114.81511, "trades": 74, "taker_buy_base": 8230.8, "taker_buy_quote": 2378.17646 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2879, "high": 0.2888, "low": 0.2854, "close": 0.286, "volume": 11636.1, "close_time": 1763301599999, "quote_volume": 3341.62893, "trades": 110, "taker_buy_base": 2773.0, "taker_buy_quote": 796.02667 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2861, "high": 0.2877, "low": 0.2855, "close": 0.2877, "volume": 5565.2, "close_time": 1763305199999, "quote_volume": 1595.7107, "trades": 39, "taker_buy_base": 5352.3, "taker_buy_quote": 1534.53714 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2872, "high": 0.2879, "low": 0.2809, "close": 0.2809, "volume": 8849.6, "close_time": 1763308799999, "quote_volume": 2502.34515, "trades": 72, "taker_buy_base": 881.6, "taker_buy_quote": 251.87629 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2807, "high": 0.2845, "low": 0.2783, "close": 0.2789, "volume": 13303.4, "close_time": 1763312399999, "quote_volume": 3743.18083, "trades": 179, "taker_buy_base": 7598.1, "taker_buy_quote": 2140.09492 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2793, "high": 0.2807, "low": 0.2757, "close": 0.2797, "volume": 10876.9, "close_time": 1763315999999, "quote_volume": 3027.04392, "trades": 128, "taker_buy_base": 7232.0, "taker_buy_quote": 2013.43165 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2797, "high": 0.2841, "low": 0.2773, "close": 0.2779, "volume": 7281.7, "close_time": 1763319599999, "quote_volume": 2044.7359, "trades": 91, "taker_buy_base": 3550.2, "taker_buy_quote": 997.74207 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2775, "high": 0.2817, "low": 0.2775, "close": 0.2793, "volume": 7096.2, "close_time": 1763323199999, "quote_volume": 1984.0249, "trades": 67, "taker_buy_base": 5851.4, "taker_buy_quote": 1636.10445 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2787, "high": 0.2821, "low": 0.2785, "close": 0.2807, "volume": 3339.9, "close_time": 1763326799999, "quote_volume": 935.99521, "trades": 43, "taker_buy_base": 2571.4, "taker_buy_quote": 720.51613 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2762, "close": 0.2786, "volume": 13838.1, "close_time": 1763330399999, "quote_volume": 3834.67437, "trades": 87, "taker_buy_base": 8878.3, "taker_buy_quote": 2458.55777 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2782, "high": 0.2823, "low": 0.2763, "close": 0.2815, "volume": 8683.1, "close_time": 1763333999999, "quote_volume": 2418.9434, "trades": 116, "taker_buy_base": 5935.7, "taker_buy_quote": 1653.87078 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2812, "high": 0.2861, "low": 0.2771, "close": 0.2845, "volume": 10008.6, "close_time": 1763337599999, "quote_volume": 2831.96529, "trades": 135, "taker_buy_base": 5282.8, "taker_buy_quote": 1496.97814 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2847, "high": 0.2873, "low": 0.2807, "close": 0.2867, "volume": 13810.7, "close_time": 1763341199999, "quote_volume": 3927.61407, "trades": 178, "taker_buy_base": 9545.8, "taker_buy_quote": 2717.36321 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2864, "high": 0.287, "low": 0.2841, "close": 0.2844, "volume": 4549.4, "close_time": 1763344799999, "quote_volume": 1299.68286, "trades": 57, "taker_buy_base": 2640.9, "taker_buy_quote": 754.81268 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2839, "high": 0.2873, "low": 0.2837, "close": 0.2869, "volume": 7327.7, "close_time": 1763348399999, "quote_volume": 2092.61674, "trades": 93, "taker_buy_base": 3854.2, "taker_buy_quote": 1101.48091 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.287, "high": 0.29, "low": 0.2869, "close": 0.29, "volume": 5351.0, "close_time": 1763351999999, "quote_volume": 1546.61556, "trades": 61, "taker_buy_base": 3645.9, "taker_buy_quote": 1053.87103 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2901, "high": 0.2902, "low": 0.2872, "close": 0.2883, "volume": 4526.5, "close_time": 1763355599999, "quote_volume": 1305.45127, "trades": 62, "taker_buy_base": 2316.1, "taker_buy_quote": 667.92664 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2881, "high": 0.2884, "low": 0.2865, "close": 0.2877, "volume": 3440.4, "close_time": 1763359199999, "quote_volume": 989.40217, "trades": 56, "taker_buy_base": 2105.2, "taker_buy_quote": 605.76114 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2878, "high": 0.2882, "low": 0.2859, "close": 0.2882, "volume": 2200.4, "close_time": 1763362799999, "quote_volume": 631.62484, "trades": 32, "taker_buy_base": 700.6, "taker_buy_quote": 201.45891 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2884, "high": 0.2901, "low": 0.2879, "close": 0.2888, "volume": 6602.2, "close_time": 1763366399999, "quote_volume": 1911.51011, "trades": 44, "taker_buy_base": 5898.7, "taker_buy_quote": 1708.5665 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2889, "high": 0.2893, "low": 0.2873, "close": 0.2873, "volume": 3304.5, "close_time": 1763369999999, "quote_volume": 954.28787, "trades": 33, "taker_buy_base": 2415.7, "taker_buy_quote": 698.16199 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2868, "high": 0.2895, "low": 0.2868, "close": 0.2882, "volume": 1053.6, "close_time": 1763373599999, "quote_volume": 303.79746, "trades": 16, "taker_buy_base": 774.0, "taker_buy_quote": 223.26657 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2878, "high": 0.2891, "low": 0.2877, "close": 0.2891, "volume": 948.7, "close_time": 1763377199999, "quote_volume": 273.6263, "trades": 15, "taker_buy_base": 363.8, "taker_buy_quote": 105.03772 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2896, "high": 0.2914, "low": 0.2893, "close": 0.2893, "volume": 2269.7, "close_time": 1763380799999, "quote_volume": 658.83439, "trades": 34, "taker_buy_base": 1031.3, "taker_buy_quote": 299.70115 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2898, "high": 0.2899, "low": 0.2879, "close": 0.2884, "volume": 2199.7, "close_time": 1763384399999, "quote_volume": 635.15707, "trades": 32, "taker_buy_base": 209.7, "taker_buy_quote": 60.67758 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2886, "high": 0.2887, "low": 0.2778, "close": 0.2806, "volume": 18791.2, "close_time": 1763387999999, "quote_volume": 5322.00544, "trades": 169, "taker_buy_base": 7479.2, "taker_buy_quote": 2105.6196 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.28, "high": 0.2922, "low": 0.2783, "close": 0.285, "volume": 25508.8, "close_time": 1763391599999, "quote_volume": 7245.81356, "trades": 336, "taker_buy_base": 11429.7, "taker_buy_quote": 3253.04017 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2854, "high": 0.2861, "low": 0.2794, "close": 0.2826, "volume": 16710.3, "close_time": 1763395199999, "quote_volume": 4732.02894, "trades": 227, "taker_buy_base": 8636.3, "taker_buy_quote": 2448.64817 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.283, "high": 0.2877, "low": 0.2781, "close": 0.2871, "volume": 24464.9, "close_time": 1763398799999, "quote_volume": 6918.33574, "trades": 255, "taker_buy_base": 15250.8, "taker_buy_quote": 4321.16573 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2876, "high": 0.2876, "low": 0.2777, "close": 0.2788, "volume": 15658.0, "close_time": 1763402399999, "quote_volume": 4429.17917, "trades": 178, "taker_buy_base": 4897.7, "taker_buy_quote": 1381.72522 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2784, "high": 0.2804, "low": 0.2732, "close": 0.2746, "volume": 18729.4, "close_time": 1763405999999, "quote_volume": 5182.57847, "trades": 193, "taker_buy_base": 5915.1, "taker_buy_quote": 1636.70836 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2748, "high": 0.2765, "low": 0.2723, "close": 0.2736, "volume": 16627.6, "close_time": 1763409599999, "quote_volume": 4560.18506, "trades": 187, "taker_buy_base": 9419.7, "taker_buy_quote": 2585.04405 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2734, "high": 0.2767, "low": 0.2723, "close": 0.2754, "volume": 18378.0, "close_time": 1763413199999, "quote_volume": 5043.09779, "trades": 203, "taker_buy_base": 8652.1, "taker_buy_quote": 2377.53981 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2756, "high": 0.2771, "low": 0.2714, "close": 0.2735, "volume": 9272.1, "close_time": 1763416799999, "quote_volume": 2537.09494, "trades": 115, "taker_buy_base": 3820.5, "taker_buy_quote": 1048.483 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.273, "high": 0.2766, "low": 0.2725, "close": 0.2766, "volume": 4009.1, "close_time": 1763420399999, "quote_volume": 1101.04075, "trades": 47, "taker_buy_base": 2990.2, "taker_buy_quote": 821.48824 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2761, "high": 0.2769, "low": 0.2746, "close": 0.2769, "volume": 3799.9, "close_time": 1763423999999, "quote_volume": 1047.53823, "trades": 54, "taker_buy_base": 1474.9, "taker_buy_quote": 407.21015 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.277, "high": 0.2801, "low": 0.2689, "close": 0.2748, "volume": 24243.7, "close_time": 1763427599999, "quote_volume": 6630.88081, "trades": 231, "taker_buy_base": 8117.3, "taker_buy_quote": 2226.47484 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2743, "high": 0.2761, "low": 0.2733, "close": 0.2737, "volume": 9085.8, "close_time": 1763431199999, "quote_volume": 2491.973, "trades": 83, "taker_buy_base": 5972.0, "taker_buy_quote": 1637.53105 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2732, "high": 0.2784, "low": 0.2705, "close": 0.2726, "volume": 14809.8, "close_time": 1763434799999, "quote_volume": 4062.23326, "trades": 179, "taker_buy_base": 6184.6, "taker_buy_quote": 1700.71645 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2721, "high": 0.2786, "low": 0.2691, "close": 0.2779, "volume": 13012.8, "close_time": 1763438399999, "quote_volume": 3561.39709, "trades": 182, "taker_buy_base": 8332.4, "taker_buy_quote": 2285.51998 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2774, "high": 0.2788, "low": 0.2725, "close": 0.2788, "volume": 12010.2, "close_time": 1763441999999, "quote_volume": 3306.2597, "trades": 161, "taker_buy_base": 6084.1, "taker_buy_quote": 1677.53994 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2781, "high": 0.2807, "low": 0.2766, "close": 0.2781, "volume": 12652.5, "close_time": 1763445599999, "quote_volume": 3530.56661, "trades": 101, "taker_buy_base": 4005.9, "taker_buy_quote": 1117.33774 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2776, "high": 0.2786, "low": 0.275, "close": 0.275, "volume": 4795.2, "close_time": 1763449199999, "quote_volume": 1326.99606, "trades": 74, "taker_buy_base": 2137.2, "taker_buy_quote": 591.9953 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2749, "high": 0.2778, "low": 0.2735, "close": 0.2755, "volume": 8859.3, "close_time": 1763452799999, "quote_volume": 2439.99929, "trades": 120, "taker_buy_base": 4920.2, "taker_buy_quote": 1357.22109 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2756, "high": 0.2781, "low": 0.275, "close": 0.2775, "volume": 7201.5, "close_time": 1763456399999, "quote_volume": 1991.15099, "trades": 89, "taker_buy_base": 5900.4, "taker_buy_quote": 1631.84082 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2751, "close": 0.2766, "volume": 3809.5, "close_time": 1763459999999, "quote_volume": 1051.70176, "trades": 54, "taker_buy_base": 2401.5, "taker_buy_quote": 662.98438 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2767, "high": 0.2783, "low": 0.276, "close": 0.2781, "volume": 1875.3, "close_time": 1763463599999, "quote_volume": 519.38459, "trades": 25, "taker_buy_base": 968.5, "taker_buy_quote": 268.28969 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2754, "close": 0.2758, "volume": 1690.9, "close_time": 1763467199999, "quote_volume": 467.0138, "trades": 24, "taker_buy_base": 667.6, "taker_buy_quote": 184.45192 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2748, "high": 0.2755, "low": 0.2737, "close": 0.2747, "volume": 3623.4, "close_time": 1763470799999, "quote_volume": 995.52664, "trades": 37, "taker_buy_base": 1813.0, "taker_buy_quote": 498.34119 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2742, "high": 0.2742, "low": 0.2712, "close": 0.2728, "volume": 5273.3, "close_time": 1763474399999, "quote_volume": 1437.19023, "trades": 69, "taker_buy_base": 2198.7, "taker_buy_quote": 599.40093 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2729, "high": 0.2774, "low": 0.272, "close": 0.2731, "volume": 11831.2, "close_time": 1763477999999, "quote_volume": 3249.38539, "trades": 164, "taker_buy_base": 6668.5, "taker_buy_quote": 1832.17058 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2726, "high": 0.2806, "low": 0.2712, "close": 0.2792, "volume": 9613.4, "close_time": 1763481599999, "quote_volume": 2666.8752, "trades": 132, "taker_buy_base": 6309.3, "taker_buy_quote": 1748.42162 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2798, "high": 0.2839, "low": 0.279, "close": 0.2828, "volume": 10163.4, "close_time": 1763485199999, "quote_volume": 2862.38397, "trades": 124, "taker_buy_base": 6901.3, "taker_buy_quote": 1942.50434 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2831, "high": 0.2834, "low": 0.2805, "close": 0.2812, "volume": 2461.5, "close_time": 1763488799999, "quote_volume": 694.29667, "trades": 35, "taker_buy_base": 1046.3, "taker_buy_quote": 295.5231 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2817, "high": 0.2832, "low": 0.2815, "close": 0.2815, "volume": 6878.0, "close_time": 1763492399999, "quote_volume": 1940.42829, "trades": 43, "taker_buy_base": 5068.2, "taker_buy_quote": 1430.04188 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2813, "high": 0.2832, "low": 0.2811, "close": 0.2814, "volume": 3118.8, "close_time": 1763495999999, "quote_volume": 879.53816, "trades": 43, "taker_buy_base": 2071.4, "taker_buy_quote": 584.39357 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2818, "high": 0.2821, "low": 0.2797, "close": 0.2799, "volume": 3018.1, "close_time": 1763499599999, "quote_volume": 847.98024, "trades": 42, "taker_buy_base": 1630.3, "taker_buy_quote": 458.36564 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2797, "high": 0.2803, "low": 0.276, "close": 0.276, "volume": 3401.6, "close_time": 1763503199999, "quote_volume": 946.10345, "trades": 42, "taker_buy_base": 1210.5, "taker_buy_quote": 336.87402 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.276, "high": 0.2796, "low": 0.2758, "close": 0.2781, "volume": 4665.8, "close_time": 1763506799999, "quote_volume": 1299.25104, "trades": 28, "taker_buy_base": 2594.7, "taker_buy_quote": 722.88716 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2785, "high": 0.2785, "low": 0.2773, "close": 0.2778, "volume": 1169.4, "close_time": 1763510399999, "quote_volume": 324.96803, "trades": 16, "taker_buy_base": 371.7, "taker_buy_quote": 103.31139 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2775, "high": 0.2782, "low": 0.2746, "close": 0.2782, "volume": 3604.7, "close_time": 1763513999999, "quote_volume": 995.92046, "trades": 50, "taker_buy_base": 1554.8, "taker_buy_quote": 430.26438 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2778, "high": 0.2795, "low": 0.2767, "close": 0.278, "volume": 4443.6, "close_time": 1763517599999, "quote_volume": 1236.68334, "trades": 56, "taker_buy_base": 2719.4, "taker_buy_quote": 757.67111 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2782, "high": 0.2799, "low": 0.2768, "close": 0.2786, "volume": 5197.9, "close_time": 1763521199999, "quote_volume": 1446.92308, "trades": 48, "taker_buy_base": 4457.0, "taker_buy_quote": 1240.89367 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2784, "high": 0.2785, "low": 0.274, "close": 0.274, "volume": 2380.1, "close_time": 1763524799999, "quote_volume": 657.63554, "trades": 34, "taker_buy_base": 373.1, "taker_buy_quote": 103.34664 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.274, "high": 0.2741, "low": 0.2716, "close": 0.2716, "volume": 18952.8, "close_time": 1763528399999, "quote_volume": 5164.13864, "trades": 74, "taker_buy_base": 3449.4, "taker_buy_quote": 942.00621 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2718, "high": 0.2718, "low": 0.2654, "close": 0.2668, "volume": 7469.8, "close_time": 1763531999999, "quote_volume": 2008.50269, "trades": 79, "taker_buy_base": 1663.8, "taker_buy_quote": 446.18854 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2664, "high": 0.2694, "low": 0.265, "close": 0.2694, "volume": 9320.0, "close_time": 1763535599999, "quote_volume": 2490.10487, "trades": 91, "taker_buy_base": 5392.6, "taker_buy_quote": 1441.49308 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2696, "high": 0.2735, "low": 0.2696, "close": 0.2727, "volume": 2792.9, "close_time": 1763539199999, "quote_volume": 757.71305, "trades": 43, "taker_buy_base": 1361.8, "taker_buy_quote": 369.70677 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2726, "high": 0.2734, "low": 0.2718, "close": 0.2722, "volume": 1083.6, "close_time": 1763542799999, "quote_volume": 295.35486, "trades": 17, "taker_buy_base": 275.5, "taker_buy_quote": 75.2281 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2716, "high": 0.2724, "low": 0.2704, "close": 0.2724, "volume": 2558.9, "close_time": 1763546399999, "quote_volume": 694.01755, "trades": 40, "taker_buy_base": 1130.4, "taker_buy_quote": 306.85956 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.272, "high": 0.2771, "low": 0.2711, "close": 0.2717, "volume": 39970.0, "close_time": 1763549999999, "quote_volume": 10968.3717, "trades": 235, "taker_buy_base": 21053.8, "taker_buy_quote": 5773.0013 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2715, "high": 0.2758, "low": 0.2714, "close": 0.273, "volume": 14147.2, "close_time": 1763553599999, "quote_volume": 3870.88127, "trades": 100, "taker_buy_base": 10515.4, "taker_buy_quote": 2875.21086 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2728, "high": 0.276, "low": 0.2727, "close": 0.276, "volume": 3953.1, "close_time": 1763557199999, "quote_volume": 1083.45065, "trades": 52, "taker_buy_base": 2929.6, "taker_buy_quote": 803.39409 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2762, "high": 0.2771, "low": 0.2727, "close": 0.2733, "volume": 8466.3, "close_time": 1763560799999, "quote_volume": 2334.77643, "trades": 94, "taker_buy_base": 4757.3, "taker_buy_quote": 1314.77522 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2729, "high": 0.2742, "low": 0.2696, "close": 0.2733, "volume": 13265.9, "close_time": 1763564399999, "quote_volume": 3610.67595, "trades": 213, "taker_buy_base": 6629.5, "taker_buy_quote": 1806.28433 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2734, "high": 0.2772, "low": 0.2679, "close": 0.2679, "volume": 16910.5, "close_time": 1763567999999, "quote_volume": 4606.41628, "trades": 209, "taker_buy_base": 4696.1, "taker_buy_quote": 1283.85112 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2679, "high": 0.2689, "low": 0.262, "close": 0.2627, "volume": 16955.3, "close_time": 1763571599999, "quote_volume": 4497.62708, "trades": 175, "taker_buy_base": 9244.4, "taker_buy_quote": 2449.96096 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.263, "high": 0.2648, "low": 0.2587, "close": 0.2628, "volume": 13120.0, "close_time": 1763575199999, "quote_volume": 3428.79113, "trades": 156, "taker_buy_base": 5195.5, "taker_buy_quote": 1361.14854 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2624, "high": 0.2643, "low": 0.2577, "close": 0.2603, "volume": 18651.4, "close_time": 1763578799999, "quote_volume": 4862.44426, "trades": 166, "taker_buy_base": 7046.6, "taker_buy_quote": 1841.46499 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2598, "high": 0.2616, "low": 0.2586, "close": 0.2606, "volume": 10152.4, "close_time": 1763582399999, "quote_volume": 2637.98883, "trades": 163, "taker_buy_base": 5233.5, "taker_buy_quote": 1360.89589 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2606, "high": 0.2656, "low": 0.2594, "close": 0.2652, "volume": 7588.8, "close_time": 1763585999999, "quote_volume": 1991.10148, "trades": 135, "taker_buy_base": 4290.8, "taker_buy_quote": 1126.61985 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2657, "high": 0.2723, "low": 0.2648, "close": 0.2699, "volume": 23201.7, "close_time": 1763589599999, "quote_volume": 6261.43599, "trades": 190, "taker_buy_base": 15930.7, "taker_buy_quote": 4301.00246 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2698, "high": 0.2698, "low": 0.267, "close": 0.2681, "volume": 6112.0, "close_time": 1763593199999, "quote_volume": 1639.49738, "trades": 42, "taker_buy_base": 819.8, "taker_buy_quote": 220.45916 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2686, "high": 0.2716, "low": 0.2686, "close": 0.2702, "volume": 2622.2, "close_time": 1763596799999, "quote_volume": 709.63255, "trades": 36, "taker_buy_base": 1109.6, "taker_buy_quote": 299.94334 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.271, "high": 0.2721, "low": 0.2699, "close": 0.2709, "volume": 6091.4, "close_time": 1763600399999, "quote_volume": 1654.59996, "trades": 52, "taker_buy_base": 4674.4, "taker_buy_quote": 1270.25883 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2715, "high": 0.2721, "low": 0.271, "close": 0.2721, "volume": 2188.0, "close_time": 1763603999999, "quote_volume": 593.98907, "trades": 19, "taker_buy_base": 1760.9, "taker_buy_quote": 478.1541 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2722, "high": 0.2745, "low": 0.2722, "close": 0.2735, "volume": 16385.6, "close_time": 1763607599999, "quote_volume": 4484.79192, "trades": 76, "taker_buy_base": 13779.5, "taker_buy_quote": 3771.77494 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2734, "high": 0.274, "low": 0.2729, "close": 0.2732, "volume": 3688.1, "close_time": 1763611199999, "quote_volume": 1008.11344, "trades": 22, "taker_buy_base": 1399.1, "taker_buy_quote": 382.74439 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2732, "high": 0.2747, "low": 0.2726, "close": 0.2747, "volume": 1828.4, "close_time": 1763614799999, "quote_volume": 499.70268, "trades": 23, "taker_buy_base": 1479.5, "taker_buy_quote": 404.4751 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2744, "high": 0.2753, "low": 0.2734, "close": 0.275, "volume": 4201.7, "close_time": 1763618399999, "quote_volume": 1151.44448, "trades": 41, "taker_buy_base": 2096.7, "taker_buy_quote": 575.05483 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2755, "high": 0.2766, "low": 0.2749, "close": 0.2755, "volume": 6132.4, "close_time": 1763621999999, "quote_volume": 1691.06575, "trades": 45, "taker_buy_base": 2899.5, "taker_buy_quote": 800.29386 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2756, "high": 0.2777, "low": 0.2752, "close": 0.2777, "volume": 8085.9, "close_time": 1763625599999, "quote_volume": 2236.75035, "trades": 69, "taker_buy_base": 5556.5, "taker_buy_quote": 1536.72866 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2778, "high": 0.2791, "low": 0.2777, "close": 0.2787, "volume": 6459.3, "close_time": 1763629199999, "quote_volume": 1797.75079, "trades": 65, "taker_buy_base": 4764.2, "taker_buy_quote": 1326.08214 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2788, "high": 0.2805, "low": 0.2766, "close": 0.2776, "volume": 11368.8, "close_time": 1763632799999, "quote_volume": 3174.01799, "trades": 84, "taker_buy_base": 7019.3, "taker_buy_quote": 1960.58065 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2773, "high": 0.2784, "low": 0.2754, "close": 0.2784, "volume": 5587.7, "close_time": 1763636399999, "quote_volume": 1547.19093, "trades": 59, "taker_buy_base": 3406.0, "taker_buy_quote": 944.04332 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2781, "high": 0.2784, "low": 0.2768, "close": 0.2779, "volume": 3590.1, "close_time": 1763639999999, "quote_volume": 996.79319, "trades": 35, "taker_buy_base": 2272.9, "taker_buy_quote": 630.98726 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2779, "high": 0.284, "low": 0.2778, "close": 0.2838, "volume": 13117.2, "close_time": 1763643599999, "quote_volume": 3697.80854, "trades": 92, "taker_buy_base": 6202.3, "taker_buy_quote": 1747.65406 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2838, "high": 0.2843, "low": 0.2802, "close": 0.2812, "volume": 12127.7, "close_time": 1763647199999, "quote_volume": 3422.40228, "trades": 144, "taker_buy_base": 3681.0, "taker_buy_quote": 1039.16815 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.281, "high": 0.2848, "low": 0.2776, "close": 0.2831, "volume": 18321.2, "close_time": 1763650799999, "quote_volume": 5155.03735, "trades": 225, "taker_buy_base": 8440.4, "taker_buy_quote": 2380.81833 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2824, "high": 0.2824, "low": 0.2779, "close": 0.2779, "volume": 13597.4, "close_time": 1763654399999, "quote_volume": 3812.60925, "trades": 172, "taker_buy_base": 5043.4, "taker_buy_quote": 1415.10936 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2784, "high": 0.2788, "low": 0.2655, "close": 0.2668, "volume": 56554.3, "close_time": 1763657999999, "quote_volume": 15235.37226, "trades": 506, "taker_buy_base": 25433.4, "taker_buy_quote": 6842.13789 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2663, "high": 0.2682, "low": 0.2625, "close": 0.2644, "volume": 75682.9, "close_time": 1763661599999, "quote_volume": 20098.55474, "trades": 392, "taker_buy_base": 20228.1, "taker_buy_quote": 5350.75223 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2643, "high": 0.2662, "low": 0.2608, "close": 0.2612, "volume": 46464.0, "close_time": 1763665199999, "quote_volume": 12238.23757, "trades": 195, "taker_buy_base": 37084.8, "taker_buy_quote": 9768.80093 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.261, "high": 0.265, "low": 0.259, "close": 0.2645, "volume": 14752.9, "close_time": 1763668799999, "quote_volume": 3860.74373, "trades": 153, "taker_buy_base": 7161.4, "taker_buy_quote": 1879.18154 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2607, "close": 0.2619, "volume": 14170.3, "close_time": 1763672399999, "quote_volume": 3715.11609, "trades": 201, "taker_buy_base": 7411.8, "taker_buy_quote": 1942.95181 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.262, "high": 0.2661, "low": 0.2618, "close": 0.2644, "volume": 15552.4, "close_time": 1763675999999, "quote_volume": 4108.20301, "trades": 161, "taker_buy_base": 8709.9, "taker_buy_quote": 2301.3216 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2648, "high": 0.2713, "low": 0.2648, "close": 0.2695, "volume": 37743.2, "close_time": 1763679599999, "quote_volume": 10207.6231, "trades": 97, "taker_buy_base": 3627.0, "taker_buy_quote": 978.05587 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2643, "close": 0.2643, "volume": 53676.0, "close_time": 1763683199999, "quote_volume": 14307.66049, "trades": 236, "taker_buy_base": 44595.1, "taker_buy_quote": 11888.63332 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2646, "high": 0.27, "low": 0.2641, "close": 0.269, "volume": 43313.9, "close_time": 1763686799999, "quote_volume": 11639.52654, "trades": 205, "taker_buy_base": 9339.5, "taker_buy_quote": 2499.30052 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.269, "high": 0.2726, "low": 0.2689, "close": 0.2693, "volume": 51327.8, "close_time": 1763690399999, "quote_volume": 13867.24666, "trades": 264, "taker_buy_base": 42187.6, "taker_buy_quote": 11397.67647 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2693, "high": 0.2697, "low": 0.2599, "close": 0.2609, "volume": 15844.5, "close_time": 1763693999999, "quote_volume": 4198.28042, "trades": 193, "taker_buy_base": 5517.6, "taker_buy_quote": 1463.94667 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2604, "high": 0.2648, "low": 0.2604, "close": 0.2634, "volume": 13757.5, "close_time": 1763697599999, "quote_volume": 3616.15207, "trades": 228, "taker_buy_base": 7087.4, "taker_buy_quote": 1863.45198 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2633, "high": 0.2645, "low": 0.2597, "close": 0.264, "volume": 8867.5, "close_time": 1763701199999, "quote_volume": 2325.74787, "trades": 136, "taker_buy_base": 4164.1, "taker_buy_quote": 1093.17423 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2639, "high": 0.2653, "low": 0.2607, "close": 0.2615, "volume": 39074.9, "close_time": 1763704799999, "quote_volume": 10347.98595, "trades": 131, "taker_buy_base": 5857.5, "taker_buy_quote": 1547.45579 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2615, "high": 0.2627, "low": 0.2602, "close": 0.2613, "volume": 11945.1, "close_time": 1763708399999, "quote_volume": 3123.94513, "trades": 126, "taker_buy_base": 6687.4, "taker_buy_quote": 1750.81505 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.262, "high": 0.262, "low": 0.2425, "close": 0.2526, "volume": 49571.6, "close_time": 1763711999999, "quote_volume": 12480.41871, "trades": 454, "taker_buy_base": 19906.0, "taker_buy_quote": 5000.74692 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2521, "high": 0.2546, "low": 0.2492, "close": 0.2501, "volume": 36325.0, "close_time": 1763715599999, "quote_volume": 9117.31099, "trades": 218, "taker_buy_base": 13781.8, "taker_buy_quote": 3469.40521 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2501, "high": 0.2512, "low": 0.246, "close": 0.2465, "volume": 12431.1, "close_time": 1763719199999, "quote_volume": 3091.75395, "trades": 141, "taker_buy_base": 7182.3, "taker_buy_quote": 1788.40436 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2464, "high": 0.2493, "low": 0.2451, "close": 0.2476, "volume": 19011.4, "close_time": 1763722799999, "quote_volume": 4706.15398, "trades": 182, "taker_buy_base": 11988.5, "taker_buy_quote": 2970.31537 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2473, "high": 0.2489, "low": 0.2436, "close": 0.2444, "volume": 18122.6, "close_time": 1763726399999, "quote_volume": 4467.64646, "trades": 137, "taker_buy_base": 6169.5, "taker_buy_quote": 1522.18391 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.244, "high": 0.2498, "low": 0.238, "close": 0.2482, "volume": 105944.1, "close_time": 1763729999999, "quote_volume": 25961.88184, "trades": 437, "taker_buy_base": 64143.0, "taker_buy_quote": 15700.94244 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2485, "high": 0.2514, "low": 0.2472, "close": 0.2494, "volume": 67468.8, "close_time": 1763733599999, "quote_volume": 16823.30362, "trades": 319, "taker_buy_base": 14565.5, "taker_buy_quote": 3637.02043 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2494, "high": 0.2545, "low": 0.2484, "close": 0.2526, "volume": 165258.9, "close_time": 1763737199999, "quote_volume": 41637.34659, "trades": 416, "taker_buy_base": 100428.2, "taker_buy_quote": 25218.63367 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2482, "close": 0.2495, "volume": 73821.6, "close_time": 1763740799999, "quote_volume": 18532.55572, "trades": 288, "taker_buy_base": 22716.5, "taker_buy_quote": 5689.02709 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2497, "high": 0.258, "low": 0.2466, "close": 0.2578, "volume": 64640.6, "close_time": 1763744399999, "quote_volume": 16231.62485, "trades": 359, "taker_buy_base": 40526.1, "taker_buy_quote": 10136.47044 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2577, "high": 0.2603, "low": 0.2569, "close": 0.2571, "volume": 25472.3, "close_time": 1763747999999, "quote_volume": 6585.47971, "trades": 154, "taker_buy_base": 14598.5, "taker_buy_quote": 3775.02654 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2575, "high": 0.2613, "low": 0.2522, "close": 0.26, "volume": 31418.1, "close_time": 1763751599999, "quote_volume": 8007.67722, "trades": 230, "taker_buy_base": 8083.0, "taker_buy_quote": 2077.1737 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2598, "high": 0.2619, "low": 0.2578, "close": 0.2578, "volume": 12813.5, "close_time": 1763755199999, "quote_volume": 3333.27697, "trades": 158, "taker_buy_base": 6478.5, "taker_buy_quote": 1684.17184 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2582, "high": 0.2583, "low": 0.2534, "close": 0.2546, "volume": 11363.6, "close_time": 1763758799999, "quote_volume": 2904.14337, "trades": 131, "taker_buy_base": 4495.4, "taker_buy_quote": 1148.61853 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2549, "high": 0.2625, "low": 0.2533, "close": 0.2608, "volume": 30509.3, "close_time": 1763762399999, "quote_volume": 7867.53933, "trades": 208, "taker_buy_base": 22832.3, "taker_buy_quote": 5881.81876 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2609, "high": 0.2615, "low": 0.2519, "close": 0.252, "volume": 7222.2, "close_time": 1763765999999, "quote_volume": 1851.96791, "trades": 76, "taker_buy_base": 3691.6, "taker_buy_quote": 948.50005 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.252, "high": 0.259, "low": 0.2504, "close": 0.259, "volume": 7705.6, "close_time": 1763769599999, "quote_volume": 1965.10817, "trades": 76, "taker_buy_base": 5415.0, "taker_buy_quote": 1378.84864 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2597, "high": 0.2837, "low": 0.2576, "close": 0.2744, "volume": 153155.1, "close_time": 1763773199999, "quote_volume": 41372.88343, "trades": 1298, "taker_buy_base": 90813.1, "taker_buy_quote": 24559.21186 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2743, "high": 0.2748, "low": 0.2632, "close": 0.2641, "volume": 39802.7, "close_time": 1763776799999, "quote_volume": 10647.99305, "trades": 336, "taker_buy_base": 13213.4, "taker_buy_quote": 3535.30468 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2648, "high": 0.2675, "low": 0.2609, "close": 0.2638, "volume": 31415.9, "close_time": 1763780399999, "quote_volume": 8322.44339, "trades": 273, "taker_buy_base": 17137.7, "taker_buy_quote": 4554.63442 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2638, "high": 0.2641, "low": 0.2596, "close": 0.2596, "volume": 10010.1, "close_time": 1763783999999, "quote_volume": 2628.7582, "trades": 131, "taker_buy_base": 3274.0, "taker_buy_quote": 860.30196 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2524, "close": 0.2555, "volume": 9592.6, "close_time": 1763787599999, "quote_volume": 2451.80297, "trades": 129, "taker_buy_base": 4304.6, "taker_buy_quote": 1099.91865 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2557, "high": 0.2559, "low": 0.2485, "close": 0.2516, "volume": 11222.0, "close_time": 1763791199999, "quote_volume": 2816.89333, "trades": 109, "taker_buy_base": 2655.9, "taker_buy_quote": 669.77397 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2513, "high": 0.2559, "low": 0.2498, "close": 0.2553, "volume": 23841.9, "close_time": 1763794799999, "quote_volume": 6042.26796, "trades": 134, "taker_buy_base": 7063.9, "taker_buy_quote": 1788.40865 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2549, "high": 0.2556, "low": 0.2536, "close": 0.2554, "volume": 10476.6, "close_time": 1763798399999, "quote_volume": 2667.19109, "trades": 145, "taker_buy_base": 6225.0, "taker_buy_quote": 1585.4875 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2555, "high": 0.2555, "low": 0.249, "close": 0.2506, "volume": 19587.6, "close_time": 1763801999999, "quote_volume": 4935.50922, "trades": 168, "taker_buy_base": 9194.1, "taker_buy_quote": 2316.71833 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2504, "high": 0.254, "low": 0.2501, "close": 0.2527, "volume": 6586.2, "close_time": 1763805599999, "quote_volume": 1660.62641, "trades": 68, "taker_buy_base": 3058.2, "taker_buy_quote": 771.71128 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2525, "high": 0.2529, "low": 0.249, "close": 0.2494, "volume": 4880.3, "close_time": 1763809199999, "quote_volume": 1224.44151, "trades": 45, "taker_buy_base": 3325.5, "taker_buy_quote": 834.78052 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2502, "high": 0.2546, "low": 0.25, "close": 0.2537, "volume": 3011.9, "close_time": 1763812799999, "quote_volume": 760.24082, "trades": 41, "taker_buy_base": 1983.4, "taker_buy_quote": 500.75074 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2535, "high": 0.2535, "low": 0.2492, "close": 0.251, "volume": 3972.5, "close_time": 1763816399999, "quote_volume": 996.36548, "trades": 51, "taker_buy_base": 1964.8, "taker_buy_quote": 492.89182 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2504, "high": 0.2536, "low": 0.2494, "close": 0.2536, "volume": 6888.6, "close_time": 1763819999999, "quote_volume": 1727.85549, "trades": 77, "taker_buy_base": 2978.9, "taker_buy_quote": 748.57909 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.254, "high": 0.2574, "low": 0.254, "close": 0.2553, "volume": 13108.0, "close_time": 1763823599999, "quote_volume": 3344.25811, "trades": 96, "taker_buy_base": 3304.0, "taker_buy_quote": 844.41867 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2551, "high": 0.2585, "low": 0.2529, "close": 0.2559, "volume": 20182.2, "close_time": 1763827199999, "quote_volume": 5160.23314, "trades": 126, "taker_buy_base": 14406.9, "taker_buy_quote": 3684.81144 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2563, "high": 0.2585, "low": 0.2555, "close": 0.2578, "volume": 12732.2, "close_time": 1763830799999, "quote_volume": 3267.74455, "trades": 75, "taker_buy_base": 4245.6, "taker_buy_quote": 1091.4888 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2577, "high": 0.2578, "low": 0.2565, "close": 0.2565, "volume": 2303.3, "close_time": 1763834399999, "quote_volume": 591.79522, "trades": 33, "taker_buy_base": 857.5, "taker_buy_quote": 220.54652 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2561, "high": 0.2573, "low": 0.2555, "close": 0.257, "volume": 12884.5, "close_time": 1763837999999, "quote_volume": 3305.92665, "trades": 34, "taker_buy_base": 10900.1, "taker_buy_quote": 2796.69521 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.257, "high": 0.2579, "low": 0.2562, "close": 0.257, "volume": 848.1, "close_time": 1763841599999, "quote_volume": 217.99921, "trades": 11, "taker_buy_base": 305.4, "taker_buy_quote": 78.60273 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2567, "high": 0.2582, "low": 0.255, "close": 0.2559, "volume": 2576.4, "close_time": 1763845199999, "quote_volume": 661.42915, "trades": 39, "taker_buy_base": 868.5, "taker_buy_quote": 223.16113 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2562, "high": 0.2573, "low": 0.256, "close": 0.257, "volume": 1339.3, "close_time": 1763848799999, "quote_volume": 343.6366, "trades": 17, "taker_buy_base": 952.0, "taker_buy_quote": 244.32501 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2575, "high": 0.2624, "low": 0.2552, "close": 0.2617, "volume": 33725.9, "close_time": 1763852399999, "quote_volume": 8805.1358, "trades": 92, "taker_buy_base": 10011.2, "taker_buy_quote": 2601.44455 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2583, "close": 0.2593, "volume": 36061.1, "close_time": 1763855999999, "quote_volume": 9327.53193, "trades": 122, "taker_buy_base": 30845.7, "taker_buy_quote": 7976.46872 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2592, "high": 0.2592, "low": 0.2575, "close": 0.2587, "volume": 5724.0, "close_time": 1763859599999, "quote_volume": 1478.48718, "trades": 65, "taker_buy_base": 1913.8, "taker_buy_quote": 494.55255 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2587, "high": 0.2632, "low": 0.2587, "close": 0.2612, "volume": 9374.2, "close_time": 1763863199999, "quote_volume": 2453.82159, "trades": 77, "taker_buy_base": 7962.2, "taker_buy_quote": 2085.01317 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2608, "high": 0.2629, "low": 0.2608, "close": 0.261, "volume": 7981.9, "close_time": 1763866799999, "quote_volume": 2089.72918, "trades": 66, "taker_buy_base": 3158.0, "taker_buy_quote": 828.15216 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2609, "high": 0.2609, "low": 0.2575, "close": 0.2583, "volume": 4613.6, "close_time": 1763870399999, "quote_volume": 1195.04615, "trades": 47, "taker_buy_base": 2038.2, "taker_buy_quote": 527.08385 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2589, "high": 0.2616, "low": 0.2587, "close": 0.2601, "volume": 7014.9, "close_time": 1763873999999, "quote_volume": 1821.60708, "trades": 45, "taker_buy_base": 3347.1, "taker_buy_quote": 869.73803 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2599, "high": 0.2606, "low": 0.2596, "close": 0.2603, "volume": 3491.8, "close_time": 1763877599999, "quote_volume": 907.98961, "trades": 87, "taker_buy_base": 1902.9, "taker_buy_quote": 495.17869 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2603, "high": 0.2606, "low": 0.2572, "close": 0.2576, "volume": 4660.8, "close_time": 1763881199999, "quote_volume": 1204.53723, "trades": 81, "taker_buy_base": 1739.4, "taker_buy_quote": 450.30363 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2577, "high": 0.2629, "low": 0.2559, "close": 0.261, "volume": 25748.7, "close_time": 1763884799999, "quote_volume": 6686.55725, "trades": 113, "taker_buy_base": 17759.9, "taker_buy_quote": 4610.47329 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2614, "high": 0.2629, "low": 0.2582, "close": 0.2613, "volume": 11418.4, "close_time": 1763888399999, "quote_volume": 2971.07709, "trades": 100, "taker_buy_base": 7034.6, "taker_buy_quote": 1830.83622 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2613, "high": 0.262, "low": 0.2606, "close": 0.2614, "volume": 7290.5, "close_time": 1763891999999, "quote_volume": 1904.17052, "trades": 41, "taker_buy_base": 4137.8, "taker_buy_quote": 1081.63289 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2615, "high": 0.2655, "low": 0.2615, "close": 0.2648, "volume": 26115.3, "close_time": 1763895599999, "quote_volume": 6887.79749, "trades": 149, "taker_buy_base": 16944.9, "taker_buy_quote": 4464.59027 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.265, "high": 0.2661, "low": 0.2636, "close": 0.2661, "volume": 6123.9, "close_time": 1763899199999, "quote_volume": 1621.17934, "trades": 65, "taker_buy_base": 4155.4, "taker_buy_quote": 1100.38777 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2661, "high": 0.2664, "low": 0.2643, "close": 0.2644, "volume": 9506.0, "close_time": 1763902799999, "quote_volume": 2522.365, "trades": 49, "taker_buy_base": 298.7, "taker_buy_quote": 79.42232 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.264, "high": 0.2651, "low": 0.2627, "close": 0.2651, "volume": 4643.6, "close_time": 1763906399999, "quote_volume": 1226.1817, "trades": 36, "taker_buy_base": 2786.8, "taker_buy_quote": 736.50082 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2654, "high": 0.2661, "low": 0.2581, "close": 0.2581, "volume": 27632.9, "close_time": 1763909999999, "quote_volume": 7206.32784, "trades": 108, "taker_buy_base": 1961.8, "taker_buy_quote": 514.50546 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2582, "high": 0.261, "low": 0.2574, "close": 0.2604, "volume": 9135.4, "close_time": 1763913599999, "quote_volume": 2364.11811, "trades": 76, "taker_buy_base": 5654.4, "taker_buy_quote": 1462.94748 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2593, "close": 0.2593, "volume": 1996.8, "close_time": 1763917199999, "quote_volume": 520.39297, "trades": 27, "taker_buy_base": 884.9, "taker_buy_quote": 230.99685 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2587, "high": 0.2594, "low": 0.2578, "close": 0.2586, "volume": 4193.4, "close_time": 1763920799999, "quote_volume": 1084.2761, "trades": 50, "taker_buy_base": 1040.1, "taker_buy_quote": 269.1832 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2589, "high": 0.2601, "low": 0.2587, "close": 0.2587, "volume": 9254.5, "close_time": 1763924399999, "quote_volume": 2402.37728, "trades": 48, "taker_buy_base": 1892.9, "taker_buy_quote": 491.40093 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2593, "high": 0.2605, "low": 0.2588, "close": 0.2592, "volume": 2945.0, "close_time": 1763927999999, "quote_volume": 765.60159, "trades": 26, "taker_buy_base": 818.6, "taker_buy_quote": 212.77266 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2595, "high": 0.2597, "low": 0.2582, "close": 0.2585, "volume": 1725.3, "close_time": 1763931599999, "quote_volume": 446.56842, "trades": 24, "taker_buy_base": 558.8, "taker_buy_quote": 144.78163 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2587, "high": 0.2599, "low": 0.2575, "close": 0.2599, "volume": 4498.9, "close_time": 1763935199999, "quote_volume": 1163.61868, "trades": 37, "taker_buy_base": 2045.4, "taker_buy_quote": 529.8215 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2594, "high": 0.2594, "low": 0.258, "close": 0.2582, "volume": 2326.1, "close_time": 1763938799999, "quote_volume": 601.11421, "trades": 22, "taker_buy_base": 1526.9, "taker_buy_quote": 394.42999 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2589, "high": 0.2591, "low": 0.2556, "close": 0.2556, "volume": 3977.6, "close_time": 1763942399999, "quote_volume": 1022.36759, "trades": 49, "taker_buy_base": 1291.2, "taker_buy_quote": 332.28841 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2557, "high": 0.261, "low": 0.2528, "close": 0.2544, "volume": 59337.2, "close_time": 1763945999999, "quote_volume": 15262.28374, "trades": 362, "taker_buy_base": 30614.8, "taker_buy_quote": 7885.48192 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2534, "high": 0.2548, "low": 0.2523, "close": 0.2543, "volume": 9604.5, "close_time": 1763949599999, "quote_volume": 2432.15022, "trades": 100, "taker_buy_base": 4503.8, "taker_buy_quote": 1141.60539 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2541, "high": 0.2603, "low": 0.2541, "close": 0.2563, "volume": 15829.3, "close_time": 1763953199999, "quote_volume": 4083.91981, "trades": 125, "taker_buy_base": 8178.2, "taker_buy_quote": 2108.92611 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2542, "close": 0.2543, "volume": 8265.8, "close_time": 1763956799999, "quote_volume": 2113.88937, "trades": 61, "taker_buy_base": 3157.1, "taker_buy_quote": 807.21151 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2543, "high": 0.2562, "low": 0.2512, "close": 0.2529, "volume": 5419.4, "close_time": 1763960399999, "quote_volume": 1374.93645, "trades": 69, "taker_buy_base": 2312.4, "taker_buy_quote": 587.33866 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2533, "high": 0.2572, "low": 0.2533, "close": 0.2556, "volume": 10228.3, "close_time": 1763963999999, "quote_volume": 2620.27661, "trades": 74, "taker_buy_base": 3949.3, "taker_buy_quote": 1010.60729 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2559, "high": 0.2559, "low": 0.2531, "close": 0.255, "volume": 12946.7, "close_time": 1763967599999, "quote_volume": 3298.00093, "trades": 79, "taker_buy_base": 4022.9, "taker_buy_quote": 1024.24773 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2547, "high": 0.2552, "low": 0.2528, "close": 0.2537, "volume": 4090.1, "close_time": 1763971199999, "quote_volume": 1039.77163, "trades": 47, "taker_buy_base": 457.6, "taker_buy_quote": 116.35106 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2536, "high": 0.2546, "low": 0.253, "close": 0.2542, "volume": 2121.5, "close_time": 1763974799999, "quote_volume": 537.92549, "trades": 29, "taker_buy_base": 711.6, "taker_buy_quote": 180.62831 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2538, "high": 0.2538, "low": 0.2481, "close": 0.2499, "volume": 8217.2, "close_time": 1763978399999, "quote_volume": 2053.94883, "trades": 79, "taker_buy_base": 1545.5, "taker_buy_quote": 386.12414 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2504, "high": 0.2513, "low": 0.2501, "close": 0.2508, "volume": 9289.8, "close_time": 1763981999999, "quote_volume": 2325.56376, "trades": 54, "taker_buy_base": 7273.0, "taker_buy_quote": 1820.68361 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2509, "high": 0.2528, "low": 0.2506, "close": 0.2528, "volume": 3319.0, "close_time": 1763985599999, "quote_volume": 834.72639, "trades": 41, "taker_buy_base": 2422.8, "taker_buy_quote": 609.37416 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2525, "high": 0.2525, "low": 0.25, "close": 0.25, "volume": 2590.6, "close_time": 1763989199999, "quote_volume": 650.66673, "trades": 33, "taker_buy_base": 637.5, "taker_buy_quote": 160.0598 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2504, "high": 0.2531, "low": 0.2504, "close": 0.2521, "volume": 8717.7, "close_time": 1763992799999, "quote_volume": 2198.95775, "trades": 56, "taker_buy_base": 3758.4, "taker_buy_quote": 949.42255 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2515, "high": 0.2551, "low": 0.2492, "close": 0.2533, "volume": 10508.5, "close_time": 1763996399999, "quote_volume": 2645.68448, "trades": 127, "taker_buy_base": 5177.0, "taker_buy_quote": 1305.65034 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2539, "high": 0.2575, "low": 0.2527, "close": 0.2558, "volume": 10599.1, "close_time": 1763999999999, "quote_volume": 2699.72772, "trades": 120, "taker_buy_base": 4329.4, "taker_buy_quote": 1103.05116 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2565, "high": 0.2593, "low": 0.2558, "close": 0.2582, "volume": 4794.9, "close_time": 1764003599999, "quote_volume": 1234.87042, "trades": 68, "taker_buy_base": 2358.8, "taker_buy_quote": 607.92867 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2583, "high": 0.2631, "low": 0.2575, "close": 0.2631, "volume": 12870.1, "close_time": 1764007199999, "quote_volume": 3350.01352, "trades": 88, "taker_buy_base": 6160.6, "taker_buy_quote": 1599.46119 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2633, "high": 0.2643, "low": 0.262, "close": 0.2626, "volume": 6745.4, "close_time": 1764010799999, "quote_volume": 1775.22798, "trades": 69, "taker_buy_base": 2306.7, "taker_buy_quote": 607.57382 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.263, "high": 0.2638, "low": 0.2618, "close": 0.2619, "volume": 8199.1, "close_time": 1764014399999, "quote_volume": 2154.51871, "trades": 52, "taker_buy_base": 2847.6, "taker_buy_quote": 747.07223 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2624, "high": 0.265, "low": 0.2624, "close": 0.2643, "volume": 3133.7, "close_time": 1764017999999, "quote_volume": 827.57112, "trades": 47, "taker_buy_base": 1641.1, "taker_buy_quote": 433.46439 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2641, "high": 0.2656, "low": 0.2627, "close": 0.2637, "volume": 13299.0, "close_time": 1764021599999, "quote_volume": 3517.28396, "trades": 78, "taker_buy_base": 8787.8, "taker_buy_quote": 2327.57585 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2639, "high": 0.265, "low": 0.2628, "close": 0.2631, "volume": 3035.2, "close_time": 1764025199999, "quote_volume": 801.06524, "trades": 31, "taker_buy_base": 787.5, "taker_buy_quote": 207.67584 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2633, "high": 0.2638, "low": 0.2629, "close": 0.263, "volume": 1475.6, "close_time": 1764028799999, "quote_volume": 388.85338, "trades": 13, "taker_buy_base": 1113.0, "taker_buy_quote": 293.43352 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2627, "high": 0.2631, "low": 0.261, "close": 0.262, "volume": 6093.0, "close_time": 1764032399999, "quote_volume": 1596.11524, "trades": 54, "taker_buy_base": 3916.1, "taker_buy_quote": 1025.97454 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2618, "high": 0.2623, "low": 0.2599, "close": 0.2599, "volume": 3820.0, "close_time": 1764035999999, "quote_volume": 997.97775, "trades": 26, "taker_buy_base": 601.2, "taker_buy_quote": 156.96988 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2585, "close": 0.2599, "volume": 3071.3, "close_time": 1764039599999, "quote_volume": 796.3049, "trades": 46, "taker_buy_base": 1505.4, "taker_buy_quote": 390.66443 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2597, "high": 0.26, "low": 0.2588, "close": 0.2588, "volume": 541.8, "close_time": 1764043199999, "quote_volume": 140.59556, "trades": 8, "taker_buy_base": 154.0, "taker_buy_quote": 40.0246 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2593, "high": 0.2599, "low": 0.2579, "close": 0.2593, "volume": 2580.1, "close_time": 1764046799999, "quote_volume": 667.5782, "trades": 27, "taker_buy_base": 2015.0, "taker_buy_quote": 521.333 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2596, "high": 0.2601, "low": 0.2591, "close": 0.2599, "volume": 1829.1, "close_time": 1764050399999, "quote_volume": 474.92391, "trades": 49, "taker_buy_base": 468.3, "taker_buy_quote": 121.63103 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2593, "high": 0.2593, "low": 0.2568, "close": 0.2579, "volume": 11275.5, "close_time": 1764053999999, "quote_volume": 2913.08678, "trades": 30, "taker_buy_base": 341.5, "taker_buy_quote": 88.24376 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2583, "high": 0.2592, "low": 0.2567, "close": 0.2567, "volume": 2275.3, "close_time": 1764057599999, "quote_volume": 586.22918, "trades": 32, "taker_buy_base": 387.1, "taker_buy_quote": 100.08042 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2571, "high": 0.2581, "low": 0.2557, "close": 0.2557, "volume": 2158.5, "close_time": 1764061199999, "quote_volume": 555.09036, "trades": 20, "taker_buy_base": 313.1, "taker_buy_quote": 80.59129 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2562, "high": 0.2577, "low": 0.2546, "close": 0.2577, "volume": 2636.6, "close_time": 1764064799999, "quote_volume": 675.06808, "trades": 28, "taker_buy_base": 1295.3, "taker_buy_quote": 331.6763 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.258, "high": 0.2585, "low": 0.258, "close": 0.2581, "volume": 381.2, "close_time": 1764068399999, "quote_volume": 98.4391, "trades": 5, "taker_buy_base": 303.8, "taker_buy_quote": 78.46216 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2585, "high": 0.26, "low": 0.2579, "close": 0.2581, "volume": 15703.1, "close_time": 1764071999999, "quote_volume": 4056.18202, "trades": 38, "taker_buy_base": 10671.8, "taker_buy_quote": 2757.06926 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2584, "high": 0.2608, "low": 0.2582, "close": 0.2601, "volume": 4656.4, "close_time": 1764075599999, "quote_volume": 1208.94767, "trades": 63, "taker_buy_base": 2100.8, "taker_buy_quote": 545.29532 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.26, "high": 0.2615, "low": 0.2572, "close": 0.2572, "volume": 10573.5, "close_time": 1764079199999, "quote_volume": 2752.67056, "trades": 61, "taker_buy_base": 4453.2, "taker_buy_quote": 1163.45115 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2576, "high": 0.259, "low": 0.2538, "close": 0.2564, "volume": 7400.7, "close_time": 1764082799999, "quote_volume": 1900.18617, "trades": 80, "taker_buy_base": 3345.1, "taker_buy_quote": 857.54033 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.256, "high": 0.2601, "low": 0.2548, "close": 0.2585, "volume": 9177.4, "close_time": 1764086399999, "quote_volume": 2361.21961, "trades": 100, "taker_buy_base": 4720.4, "taker_buy_quote": 1217.74953 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2584, "high": 0.2618, "low": 0.2579, "close": 0.2608, "volume": 5361.2, "close_time": 1764089999999, "quote_volume": 1393.73176, "trades": 55, "taker_buy_base": 4079.4, "taker_buy_quote": 1061.11786 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.261, "high": 0.2619, "low": 0.2591, "close": 0.2608, "volume": 12744.2, "close_time": 1764093599999, "quote_volume": 3323.50232, "trades": 88, "taker_buy_base": 6389.0, "taker_buy_quote": 1670.30168 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2606, "high": 0.2623, "low": 0.2599, "close": 0.2599, "volume": 2386.0, "close_time": 1764097199999, "quote_volume": 622.97673, "trades": 35, "taker_buy_base": 905.8, "taker_buy_quote": 236.7478 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2595, "high": 0.2595, "low": 0.2559, "close": 0.2591, "volume": 9649.6, "close_time": 1764100799999, "quote_volume": 2481.28127, "trades": 50, "taker_buy_base": 1440.3, "taker_buy_quote": 370.86153 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2596, "high": 0.2616, "low": 0.2593, "close": 0.2612, "volume": 2277.9, "close_time": 1764104399999, "quote_volume": 592.65566, "trades": 21, "taker_buy_base": 1817.5, "taker_buy_quote": 472.80677 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2613, "high": 0.2618, "low": 0.2601, "close": 0.2601, "volume": 3599.4, "close_time": 1764107999999, "quote_volume": 939.64016, "trades": 43, "taker_buy_base": 2493.7, "taker_buy_quote": 651.28919 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.26, "high": 0.2629, "low": 0.2576, "close": 0.2629, "volume": 3805.3, "close_time": 1764111599999, "quote_volume": 987.011, "trades": 35, "taker_buy_base": 2829.0, "taker_buy_quote": 734.26136 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2628, "high": 0.264, "low": 0.2622, "close": 0.2622, "volume": 2588.7, "close_time": 1764115199999, "quote_volume": 681.31488, "trades": 42, "taker_buy_base": 522.3, "taker_buy_quote": 137.54217 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.262, "high": 0.2628, "low": 0.2611, "close": 0.2613, "volume": 3339.1, "close_time": 1764118799999, "quote_volume": 874.43553, "trades": 32, "taker_buy_base": 458.1, "taker_buy_quote": 120.11343 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2615, "high": 0.2637, "low": 0.2605, "close": 0.2619, "volume": 3095.0, "close_time": 1764122399999, "quote_volume": 809.96595, "trades": 31, "taker_buy_base": 1022.9, "taker_buy_quote": 268.1085 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2622, "high": 0.2626, "low": 0.2615, "close": 0.2616, "volume": 639.9, "close_time": 1764125999999, "quote_volume": 167.67485, "trades": 11, "taker_buy_base": 175.2, "taker_buy_quote": 45.94672 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2615, "high": 0.2628, "low": 0.2596, "close": 0.2596, "volume": 2664.3, "close_time": 1764129599999, "quote_volume": 694.17613, "trades": 28, "taker_buy_base": 531.2, "taker_buy_quote": 138.90657 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 176.3, "close_time": 1764133199999, "quote_volume": 45.8073, "trades": 4, "taker_buy_base": 176.3, "taker_buy_quote": 45.8073 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2597, "high": 0.2628, "low": 0.2597, "close": 0.2623, "volume": 1454.9, "close_time": 1764136799999, "quote_volume": 379.7545, "trades": 34, "taker_buy_base": 1089.8, "taker_buy_quote": 284.56677 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2619, "high": 0.2619, "low": 0.2608, "close": 0.2617, "volume": 7664.0, "close_time": 1764140399999, "quote_volume": 1999.43173, "trades": 33, "taker_buy_base": 5258.7, "taker_buy_quote": 1371.66716 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2615, "high": 0.2618, "low": 0.2607, "close": 0.2609, "volume": 1161.6, "close_time": 1764143999999, "quote_volume": 303.22974, "trades": 8, "taker_buy_base": 1054.4, "taker_buy_quote": 275.25822 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2583, "close": 0.2583, "volume": 804.6, "close_time": 1764147599999, "quote_volume": 209.04847, "trades": 12, "taker_buy_base": 239.7, "taker_buy_quote": 62.56338 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2582, "high": 0.2583, "low": 0.2561, "close": 0.2562, "volume": 14402.1, "close_time": 1764151199999, "quote_volume": 3698.46529, "trades": 61, "taker_buy_base": 622.3, "taker_buy_quote": 160.10672 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2567, "high": 0.2579, "low": 0.2565, "close": 0.2574, "volume": 1522.9, "close_time": 1764154799999, "quote_volume": 391.63642, "trades": 38, "taker_buy_base": 645.7, "taker_buy_quote": 166.01746 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2573, "high": 0.2573, "low": 0.2553, "close": 0.2558, "volume": 2080.2, "close_time": 1764158399999, "quote_volume": 532.94222, "trades": 33, "taker_buy_base": 1028.8, "taker_buy_quote": 263.56982 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2559, "high": 0.257, "low": 0.2538, "close": 0.2555, "volume": 18353.4, "close_time": 1764161999999, "quote_volume": 4688.66975, "trades": 61, "taker_buy_base": 8226.4, "taker_buy_quote": 2108.41349 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2558, "high": 0.2579, "low": 0.2558, "close": 0.2579, "volume": 1914.6, "close_time": 1764165599999, "quote_volume": 491.42716, "trades": 25, "taker_buy_base": 1152.4, "taker_buy_quote": 296.05366 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2575, "high": 0.2592, "low": 0.2549, "close": 0.2553, "volume": 5370.5, "close_time": 1764169199999, "quote_volume": 1382.14341, "trades": 80, "taker_buy_base": 1935.0, "taker_buy_quote": 498.88802 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2557, "high": 0.2571, "low": 0.2544, "close": 0.2555, "volume": 6530.0, "close_time": 1764172799999, "quote_volume": 1671.24584, "trades": 63, "taker_buy_base": 4677.7, "taker_buy_quote": 1197.71163 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2559, "high": 0.259, "low": 0.2559, "close": 0.2573, "volume": 4355.0, "close_time": 1764176399999, "quote_volume": 1121.94543, "trades": 48, "taker_buy_base": 1340.3, "taker_buy_quote": 345.33096 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2579, "high": 0.2636, "low": 0.2576, "close": 0.2634, "volume": 5745.2, "close_time": 1764179999999, "quote_volume": 1498.55405, "trades": 76, "taker_buy_base": 4166.4, "taker_buy_quote": 1086.11982 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2638, "high": 0.265, "low": 0.2621, "close": 0.2646, "volume": 21811.6, "close_time": 1764183599999, "quote_volume": 5753.58574, "trades": 148, "taker_buy_base": 6907.5, "taker_buy_quote": 1823.76576 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2641, "high": 0.2648, "low": 0.2636, "close": 0.2644, "volume": 1612.9, "close_time": 1764187199999, "quote_volume": 425.80589, "trades": 23, "taker_buy_base": 628.4, "taker_buy_quote": 166.14046 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2639, "high": 0.2644, "low": 0.2632, "close": 0.2632, "volume": 12449.1, "close_time": 1764190799999, "quote_volume": 3282.58391, "trades": 48, "taker_buy_base": 8106.0, "taker_buy_quote": 2137.75293 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2629, "high": 0.2654, "low": 0.2619, "close": 0.2654, "volume": 4343.7, "close_time": 1764194399999, "quote_volume": 1142.23042, "trades": 59, "taker_buy_base": 3373.3, "taker_buy_quote": 887.67297 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2647, "high": 0.2655, "low": 0.2637, "close": 0.2637, "volume": 11257.2, "close_time": 1764197999999, "quote_volume": 2987.05945, "trades": 35, "taker_buy_base": 2406.8, "taker_buy_quote": 638.30972 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2646, "high": 0.2652, "low": 0.2645, "close": 0.2649, "volume": 1509.5, "close_time": 1764201599999, "quote_volume": 399.99543, "trades": 19, "taker_buy_base": 1240.4, "taker_buy_quote": 328.70283 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2648, "high": 0.2658, "low": 0.264, "close": 0.2647, "volume": 12637.3, "close_time": 1764205199999, "quote_volume": 3338.88386, "trades": 46, "taker_buy_base": 8524.8, "taker_buy_quote": 2251.69137 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2644, "high": 0.266, "low": 0.2638, "close": 0.266, "volume": 3445.3, "close_time": 1764208799999, "quote_volume": 911.34642, "trades": 33, "taker_buy_base": 2352.6, "taker_buy_quote": 622.82932 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2655, "high": 0.2663, "low": 0.2644, "close": 0.2645, "volume": 2454.3, "close_time": 1764212399999, "quote_volume": 651.41345, "trades": 55, "taker_buy_base": 450.2, "taker_buy_quote": 119.82539 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2652, "high": 0.2678, "low": 0.264, "close": 0.2667, "volume": 11963.6, "close_time": 1764215999999, "quote_volume": 3183.70888, "trades": 89, "taker_buy_base": 6611.1, "taker_buy_quote": 1760.26654 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2669, "high": 0.2685, "low": 0.2668, "close": 0.2673, "volume": 11319.9, "close_time": 1764219599999, "quote_volume": 3027.64635, "trades": 69, "taker_buy_base": 6538.5, "taker_buy_quote": 1749.76831 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2647, "close": 0.2656, "volume": 9241.5, "close_time": 1764223199999, "quote_volume": 2452.81846, "trades": 72, "taker_buy_base": 3126.4, "taker_buy_quote": 829.76524 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.266, "high": 0.2667, "low": 0.2651, "close": 0.2667, "volume": 4949.7, "close_time": 1764226799999, "quote_volume": 1316.37867, "trades": 33, "taker_buy_base": 4589.3, "taker_buy_quote": 1220.49887 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2669, "high": 0.2692, "low": 0.2669, "close": 0.2686, "volume": 2348.9, "close_time": 1764230399999, "quote_volume": 631.21809, "trades": 21, "taker_buy_base": 2001.3, "taker_buy_quote": 537.98607 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2683, "high": 0.2712, "low": 0.2668, "close": 0.2698, "volume": 21296.1, "close_time": 1764233999999, "quote_volume": 5736.13261, "trades": 133, "taker_buy_base": 15907.1, "taker_buy_quote": 4283.0347 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2704, "high": 0.2736, "low": 0.2695, "close": 0.2719, "volume": 26718.9, "close_time": 1764237599999, "quote_volume": 7251.65933, "trades": 139, "taker_buy_base": 18775.9, "taker_buy_quote": 5098.69837 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2727, "high": 0.2755, "low": 0.2692, "close": 0.2714, "volume": 77499.4, "close_time": 1764241199999, "quote_volume": 21171.72454, "trades": 403, "taker_buy_base": 47650.4, "taker_buy_quote": 13019.66967 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2719, "high": 0.2758, "low": 0.2716, "close": 0.2721, "volume": 31799.5, "close_time": 1764244799999, "quote_volume": 8707.86432, "trades": 144, "taker_buy_base": 13453.6, "taker_buy_quote": 3681.44432 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2718, "high": 0.2729, "low": 0.2684, "close": 0.2684, "volume": 26800.7, "close_time": 1764248399999, "quote_volume": 7244.59272, "trades": 106, "taker_buy_base": 22357.4, "taker_buy_quote": 6043.18839 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2688, "high": 0.2701, "low": 0.2682, "close": 0.27, "volume": 4138.0, "close_time": 1764251999999, "quote_volume": 1114.28974, "trades": 41, "taker_buy_base": 2378.3, "taker_buy_quote": 640.72834 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2697, "high": 0.2736, "low": 0.269, "close": 0.2736, "volume": 3665.5, "close_time": 1764255599999, "quote_volume": 996.02391, "trades": 31, "taker_buy_base": 2494.3, "taker_buy_quote": 679.13618 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2734, "high": 0.2746, "low": 0.2723, "close": 0.2743, "volume": 23679.6, "close_time": 1764259199999, "quote_volume": 6469.7083, "trades": 57, "taker_buy_base": 10290.1, "taker_buy_quote": 2810.23061 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.275, "high": 0.2849, "low": 0.2743, "close": 0.283, "volume": 80149.9, "close_time": 1764262799999, "quote_volume": 22418.74345, "trades": 296, "taker_buy_base": 34831.0, "taker_buy_quote": 9773.79179 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2831, "high": 0.2868, "low": 0.2778, "close": 0.279, "volume": 62757.2, "close_time": 1764266399999, "quote_volume": 17718.77942, "trades": 488, "taker_buy_base": 23829.3, "taker_buy_quote": 6715.7985 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2794, "high": 0.28, "low": 0.2776, "close": 0.28, "volume": 11688.4, "close_time": 1764269999999, "quote_volume": 3256.52393, "trades": 68, "taker_buy_base": 5631.4, "taker_buy_quote": 1571.47971 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2802, "high": 0.2831, "low": 0.2799, "close": 0.2799, "volume": 10877.8, "close_time": 1764273599999, "quote_volume": 3058.58211, "trades": 93, "taker_buy_base": 7286.4, "taker_buy_quote": 2050.26734 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.28, "high": 0.2875, "low": 0.2794, "close": 0.2848, "volume": 60877.6, "close_time": 1764277199999, "quote_volume": 17336.27719, "trades": 229, "taker_buy_base": 37951.5, "taker_buy_quote": 10810.51495 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2851, "high": 0.2858, "low": 0.2826, "close": 0.2831, "volume": 11483.2, "close_time": 1764280799999, "quote_volume": 3263.65429, "trades": 84, "taker_buy_base": 6306.8, "taker_buy_quote": 1795.03299 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2835, "high": 0.2862, "low": 0.2794, "close": 0.2807, "volume": 15278.6, "close_time": 1764284399999, "quote_volume": 4340.36267, "trades": 93, "taker_buy_base": 9901.9, "taker_buy_quote": 2819.63116 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2807, "high": 0.2838, "low": 0.2801, "close": 0.2832, "volume": 46431.2, "close_time": 1764287999999, "quote_volume": 13076.07912, "trades": 186, "taker_buy_base": 15488.9, "taker_buy_quote": 4361.62832 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2827, "high": 0.285, "low": 0.2797, "close": 0.2825, "volume": 28589.0, "close_time": 1764291599999, "quote_volume": 8053.09004, "trades": 200, "taker_buy_base": 12787.9, "taker_buy_quote": 3596.71037 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2825, "high": 0.2932, "low": 0.2791, "close": 0.2884, "volume": 86708.9, "close_time": 1764295199999, "quote_volume": 24826.39123, "trades": 727, "taker_buy_base": 41428.1, "taker_buy_quote": 11898.86167 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2889, "high": 0.2898, "low": 0.276, "close": 0.2777, "volume": 118276.5, "close_time": 1764298799999, "quote_volume": 33345.03899, "trades": 415, "taker_buy_base": 61097.2, "taker_buy_quote": 17039.88103 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2744, "close": 0.2763, "volume": 7333.0, "close_time": 1764302399999, "quote_volume": 2022.53241, "trades": 66, "taker_buy_base": 2137.8, "taker_buy_quote": 590.3345 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2762, "high": 0.2776, "low": 0.275, "close": 0.276, "volume": 10796.6, "close_time": 1764305999999, "quote_volume": 2983.26276, "trades": 91, "taker_buy_base": 3743.9, "taker_buy_quote": 1035.95986 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2755, "high": 0.2761, "low": 0.2732, "close": 0.2759, "volume": 4556.3, "close_time": 1764309599999, "quote_volume": 1252.49166, "trades": 53, "taker_buy_base": 1557.5, "taker_buy_quote": 428.07872 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2756, "high": 0.2772, "low": 0.2718, "close": 0.2736, "volume": 14266.9, "close_time": 1764313199999, "quote_volume": 3918.17002, "trades": 93, "taker_buy_base": 7273.0, "taker_buy_quote": 2005.24851 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2743, "high": 0.2773, "low": 0.2729, "close": 0.2729, "volume": 4054.2, "close_time": 1764316799999, "quote_volume": 1117.862, "trades": 56, "taker_buy_base": 884.6, "taker_buy_quote": 243.42008 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2727, "high": 0.2788, "low": 0.2727, "close": 0.2781, "volume": 12134.8, "close_time": 1764320399999, "quote_volume": 3338.77035, "trades": 79, "taker_buy_base": 4489.5, "taker_buy_quote": 1236.64783 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2783, "high": 0.2783, "low": 0.2767, "close": 0.2773, "volume": 28407.1, "close_time": 1764323999999, "quote_volume": 7866.63695, "trades": 59, "taker_buy_base": 25053.4, "taker_buy_quote": 6936.28011 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2777, "high": 0.2791, "low": 0.2775, "close": 0.2788, "volume": 4758.4, "close_time": 1764327599999, "quote_volume": 1326.42715, "trades": 28, "taker_buy_base": 816.8, "taker_buy_quote": 227.35771 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.279, "high": 0.2793, "low": 0.2758, "close": 0.279, "volume": 11589.2, "close_time": 1764331199999, "quote_volume": 3217.04082, "trades": 94, "taker_buy_base": 4960.9, "taker_buy_quote": 1376.73975 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2787, "high": 0.2793, "low": 0.2768, "close": 0.2768, "volume": 11368.9, "close_time": 1764334799999, "quote_volume": 3159.79766, "trades": 76, "taker_buy_base": 4833.1, "taker_buy_quote": 1345.24439 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2768, "high": 0.2789, "low": 0.2753, "close": 0.2776, "volume": 3988.2, "close_time": 1764338399999, "quote_volume": 1105.4072, "trades": 60, "taker_buy_base": 2516.2, "taker_buy_quote": 697.42479 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2778, "high": 0.2792, "low": 0.2758, "close": 0.2768, "volume": 7443.8, "close_time": 1764341999999, "quote_volume": 2066.75187, "trades": 79, "taker_buy_base": 2515.2, "taker_buy_quote": 698.96907 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2772, "high": 0.28, "low": 0.2772, "close": 0.2775, "volume": 6836.2, "close_time": 1764345599999, "quote_volume": 1903.86402, "trades": 65, "taker_buy_base": 5307.6, "taker_buy_quote": 1478.09175 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2775, "high": 0.278, "low": 0.2736, "close": 0.2746, "volume": 5992.6, "close_time": 1764349199999, "quote_volume": 1655.93327, "trades": 55, "taker_buy_base": 2919.7, "taker_buy_quote": 808.52221 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2736, "high": 0.2744, "low": 0.2718, "close": 0.2726, "volume": 37343.2, "close_time": 1764352799999, "quote_volume": 10189.95399, "trades": 139, "taker_buy_base": 6770.3, "taker_buy_quote": 1844.70087 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2727, "high": 0.2736, "low": 0.2712, "close": 0.2728, "volume": 3596.6, "close_time": 1764356399999, "quote_volume": 980.10016, "trades": 49, "taker_buy_base": 2402.1, "taker_buy_quote": 654.931 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.273, "high": 0.2757, "low": 0.273, "close": 0.2749, "volume": 4483.0, "close_time": 1764359999999, "quote_volume": 1232.14102, "trades": 29, "taker_buy_base": 1401.7, "taker_buy_quote": 384.96625 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2745, "high": 0.2748, "low": 0.2729, "close": 0.2742, "volume": 4011.9, "close_time": 1764363599999, "quote_volume": 1099.41725, "trades": 43, "taker_buy_base": 2309.1, "taker_buy_quote": 633.14419 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2747, "high": 0.2747, "low": 0.274, "close": 0.274, "volume": 594.5, "close_time": 1764367199999, "quote_volume": 163.16971, "trades": 8, "taker_buy_base": 91.0, "taker_buy_quote": 24.9795 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2735, "high": 0.274, "low": 0.2723, "close": 0.2738, "volume": 4380.4, "close_time": 1764370799999, "quote_volume": 1197.2055, "trades": 49, "taker_buy_base": 1766.7, "taker_buy_quote": 482.70151 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2754, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 536.5, "close_time": 1764374399999, "quote_volume": 147.70659, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2748, "high": 0.2791, "low": 0.2721, "close": 0.2757, "volume": 18340.5, "close_time": 1764377999999, "quote_volume": 5061.37799, "trades": 144, "taker_buy_base": 12270.6, "taker_buy_quote": 3383.45409 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2748, "high": 0.2756, "low": 0.2732, "close": 0.2732, "volume": 4251.7, "close_time": 1764381599999, "quote_volume": 1166.98687, "trades": 35, "taker_buy_base": 2204.2, "taker_buy_quote": 605.47328 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2733, "high": 0.2742, "low": 0.2731, "close": 0.2742, "volume": 3700.0, "close_time": 1764385199999, "quote_volume": 1011.6687, "trades": 21, "taker_buy_base": 666.6, "taker_buy_quote": 182.5476 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2752, "high": 0.2766, "low": 0.2749, "close": 0.2751, "volume": 2953.4, "close_time": 1764388799999, "quote_volume": 813.52433, "trades": 25, "taker_buy_base": 2083.1, "taker_buy_quote": 573.59401 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.274, "high": 0.2755, "low": 0.2734, "close": 0.2755, "volume": 3338.4, "close_time": 1764392399999, "quote_volume": 916.62936, "trades": 24, "taker_buy_base": 1692.1, "taker_buy_quote": 464.60996 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2752, "high": 0.2773, "low": 0.2752, "close": 0.2756, "volume": 9084.1, "close_time": 1764395999999, "quote_volume": 2511.37228, "trades": 37, "taker_buy_base": 604.4, "taker_buy_quote": 167.00193 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2758, "high": 0.2768, "low": 0.2725, "close": 0.2739, "volume": 6971.6, "close_time": 1764399599999, "quote_volume": 1915.69919, "trades": 64, "taker_buy_base": 1995.3, "taker_buy_quote": 546.76671 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2741, "high": 0.2747, "low": 0.2726, "close": 0.2726, "volume": 3269.7, "close_time": 1764403199999, "quote_volume": 896.6547, "trades": 37, "taker_buy_base": 2391.5, "taker_buy_quote": 656.14609 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2728, "high": 0.2762, "low": 0.2728, "close": 0.2756, "volume": 5637.5, "close_time": 1764406799999, "quote_volume": 1549.72793, "trades": 48, "taker_buy_base": 4827.9, "taker_buy_quote": 1327.69895 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2756, "high": 0.2779, "low": 0.2756, "close": 0.2775, "volume": 2205.0, "close_time": 1764410399999, "quote_volume": 610.66713, "trades": 32, "taker_buy_base": 798.4, "taker_buy_quote": 221.17698 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2778, "high": 0.2783, "low": 0.2767, "close": 0.2782, "volume": 2608.9, "close_time": 1764413999999, "quote_volume": 723.77011, "trades": 25, "taker_buy_base": 648.3, "taker_buy_quote": 180.07574 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2781, "high": 0.2813, "low": 0.2774, "close": 0.2803, "volume": 7494.3, "close_time": 1764417599999, "quote_volume": 2100.47819, "trades": 55, "taker_buy_base": 5186.3, "taker_buy_quote": 1455.05734 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2803, "high": 0.2806, "low": 0.2779, "close": 0.2779, "volume": 3115.9, "close_time": 1764421199999, "quote_volume": 869.25927, "trades": 20, "taker_buy_base": 1181.4, "taker_buy_quote": 329.87053 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2771, "high": 0.2779, "low": 0.2766, "close": 0.2772, "volume": 2215.8, "close_time": 1764424799999, "quote_volume": 614.96261, "trades": 24, "taker_buy_base": 1947.2, "taker_buy_quote": 540.58574 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2769, "high": 0.2773, "low": 0.2761, "close": 0.2766, "volume": 3129.1, "close_time": 1764428399999, "quote_volume": 865.36371, "trades": 17, "taker_buy_base": 2513.0, "taker_buy_quote": 694.80232 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2765, "high": 0.2793, "low": 0.2765, "close": 0.2793, "volume": 10504.9, "close_time": 1764431999999, "quote_volume": 2920.49772, "trades": 51, "taker_buy_base": 6754.7, "taker_buy_quote": 1877.321 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2788, "high": 0.2792, "low": 0.2767, "close": 0.2774, "volume": 3140.2, "close_time": 1764435599999, "quote_volume": 872.84773, "trades": 22, "taker_buy_base": 1720.0, "taker_buy_quote": 479.26089 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2774, "high": 0.2777, "low": 0.2739, "close": 0.2745, "volume": 7479.1, "close_time": 1764439199999, "quote_volume": 2064.42498, "trades": 64, "taker_buy_base": 1122.5, "taker_buy_quote": 309.50722 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2745, "high": 0.2766, "low": 0.2736, "close": 0.2761, "volume": 30461.9, "close_time": 1764442799999, "quote_volume": 8387.68104, "trades": 79, "taker_buy_base": 26838.7, "taker_buy_quote": 7390.97639 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2761, "high": 0.2773, "low": 0.276, "close": 0.2763, "volume": 6121.6, "close_time": 1764446399999, "quote_volume": 1694.44723, "trades": 48, "taker_buy_base": 1970.1, "taker_buy_quote": 545.34133 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2759, "high": 0.2773, "low": 0.2754, "close": 0.2769, "volume": 8973.0, "close_time": 1764449999999, "quote_volume": 2480.50846, "trades": 49, "taker_buy_base": 3060.5, "taker_buy_quote": 845.03058 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.277, "high": 0.277, "low": 0.2759, "close": 0.2762, "volume": 379.9, "close_time": 1764453599999, "quote_volume": 105.00972, "trades": 6, "taker_buy_base": 41.1, "taker_buy_quote": 11.33949 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2747, "close": 0.2748, "volume": 847.7, "close_time": 1764457199999, "quote_volume": 233.26684, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2747, "high": 0.2747, "low": 0.2731, "close": 0.2736, "volume": 2225.6, "close_time": 1764460799999, "quote_volume": 610.19147, "trades": 25, "taker_buy_base": 167.1, "taker_buy_quote": 45.73745 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2709, "close": 0.2709, "volume": 361.3, "close_time": 1764464399999, "quote_volume": 98.3463, "trades": 9, "taker_buy_base": 40.4, "taker_buy_quote": 10.9892 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2707, "high": 0.2724, "low": 0.2697, "close": 0.2713, "volume": 5729.1, "close_time": 1764467999999, "quote_volume": 1551.32201, "trades": 49, "taker_buy_base": 1804.0, "taker_buy_quote": 489.25049 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2713, "high": 0.2723, "low": 0.2707, "close": 0.2708, "volume": 2996.2, "close_time": 1764471599999, "quote_volume": 813.33377, "trades": 28, "taker_buy_base": 1238.6, "taker_buy_quote": 336.16619 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2705, "high": 0.2705, "low": 0.2664, "close": 0.2691, "volume": 3897.7, "close_time": 1764475199999, "quote_volume": 1046.5467, "trades": 49, "taker_buy_base": 1233.4, "taker_buy_quote": 330.8564 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2693, "high": 0.27, "low": 0.2672, "close": 0.2684, "volume": 6168.1, "close_time": 1764478799999, "quote_volume": 1654.0585, "trades": 64, "taker_buy_base": 2361.8, "taker_buy_quote": 634.91131 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2651, "close": 0.2658, "volume": 4803.6, "close_time": 1764482399999, "quote_volume": 1279.95417, "trades": 48, "taker_buy_base": 2683.3, "taker_buy_quote": 715.41826 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2658, "high": 0.2677, "low": 0.2652, "close": 0.2665, "volume": 1735.0, "close_time": 1764485999999, "quote_volume": 461.28308, "trades": 17, "taker_buy_base": 1060.2, "taker_buy_quote": 281.42102 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2669, "high": 0.2687, "low": 0.2667, "close": 0.2687, "volume": 1470.7, "close_time": 1764489599999, "quote_volume": 394.84199, "trades": 9, "taker_buy_base": 188.1, "taker_buy_quote": 50.47425 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2685, "high": 0.2703, "low": 0.2672, "close": 0.2692, "volume": 6807.3, "close_time": 1764493199999, "quote_volume": 1830.09555, "trades": 52, "taker_buy_base": 1194.0, "taker_buy_quote": 321.13684 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.269, "high": 0.2701, "low": 0.2686, "close": 0.269, "volume": 1301.9, "close_time": 1764496799999, "quote_volume": 350.42075, "trades": 24, "taker_buy_base": 484.6, "taker_buy_quote": 130.57027 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2692, "high": 0.2692, "low": 0.2676, "close": 0.2676, "volume": 1512.8, "close_time": 1764500399999, "quote_volume": 406.02826, "trades": 20, "taker_buy_base": 74.4, "taker_buy_quote": 19.99128 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2674, "high": 0.2684, "low": 0.2666, "close": 0.2672, "volume": 2255.2, "close_time": 1764503999999, "quote_volume": 602.36613, "trades": 26, "taker_buy_base": 543.4, "taker_buy_quote": 145.42369 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2666, "high": 0.2694, "low": 0.2662, "close": 0.2693, "volume": 2103.1, "close_time": 1764507599999, "quote_volume": 563.54413, "trades": 35, "taker_buy_base": 1382.3, "taker_buy_quote": 370.8269 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2696, "high": 0.2729, "low": 0.2692, "close": 0.271, "volume": 13516.9, "close_time": 1764511199999, "quote_volume": 3672.80151, "trades": 80, "taker_buy_base": 12344.3, "taker_buy_quote": 3354.91324 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2715, "high": 0.2716, "low": 0.2685, "close": 0.2688, "volume": 4437.6, "close_time": 1764514799999, "quote_volume": 1197.34757, "trades": 92, "taker_buy_base": 1397.6, "taker_buy_quote": 377.607 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2694, "high": 0.2697, "low": 0.2678, "close": 0.2686, "volume": 2947.7, "close_time": 1764518399999, "quote_volume": 792.01001, "trades": 83, "taker_buy_base": 1421.5, "taker_buy_quote": 382.16162 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2687, "high": 0.2712, "low": 0.2687, "close": 0.2709, "volume": 9299.1, "close_time": 1764521999999, "quote_volume": 2509.51243, "trades": 41, "taker_buy_base": 6266.0, "taker_buy_quote": 1691.56949 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2704, "high": 0.2704, "low": 0.2692, "close": 0.2702, "volume": 1129.2, "close_time": 1764525599999, "quote_volume": 304.43229, "trades": 12, "taker_buy_base": 798.4, "taker_buy_quote": 215.20405 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2701, "high": 0.2703, "low": 0.2696, "close": 0.27, "volume": 652.7, "close_time": 1764529199999, "quote_volume": 176.21459, "trades": 11, "taker_buy_base": 260.1, "taker_buy_quote": 70.2754 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 74.0, "close_time": 1764532799999, "quote_volume": 19.98, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2717, "high": 0.2717, "low": 0.2697, "close": 0.27, "volume": 1419.4, "close_time": 1764536399999, "quote_volume": 384.36969, "trades": 21, "taker_buy_base": 74.1, "taker_buy_quote": 20.007 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2693, "high": 0.27, "low": 0.2693, "close": 0.27, "volume": 1723.0, "close_time": 1764539999999, "quote_volume": 464.85106, "trades": 14, "taker_buy_base": 801.0, "taker_buy_quote": 216.24032 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2706, "high": 0.2714, "low": 0.2686, "close": 0.2697, "volume": 5036.5, "close_time": 1764543599999, "quote_volume": 1362.48731, "trades": 28, "taker_buy_base": 2882.4, "taker_buy_quote": 780.35845 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2694, "high": 0.2694, "low": 0.2638, "close": 0.2638, "volume": 4040.7, "close_time": 1764547199999, "quote_volume": 1075.19955, "trades": 40, "taker_buy_base": 1170.6, "taker_buy_quote": 312.03144 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2642, "high": 0.2647, "low": 0.2489, "close": 0.2489, "volume": 30468.5, "close_time": 1764550799999, "quote_volume": 7805.64275, "trades": 343, "taker_buy_base": 9338.3, "taker_buy_quote": 2395.28033 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2494, "high": 0.2526, "low": 0.2488, "close": 0.2511, "volume": 7629.8, "close_time": 1764554399999, "quote_volume": 1917.17551, "trades": 88, "taker_buy_base": 5974.2, "taker_buy_quote": 1501.69103 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2505, "high": 0.2524, "low": 0.2498, "close": 0.2505, "volume": 6472.8, "close_time": 1764557999999, "quote_volume": 1623.10241, "trades": 75, "taker_buy_base": 2431.0, "taker_buy_quote": 611.05184 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2502, "high": 0.2502, "low": 0.2479, "close": 0.2486, "volume": 2446.1, "close_time": 1764561599999, "quote_volume": 608.83826, "trades": 40, "taker_buy_base": 1450.3, "taker_buy_quote": 361.1807 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2481, "high": 0.2484, "low": 0.2454, "close": 0.2457, "volume": 4652.8, "close_time": 1764565199999, "quote_volume": 1149.91478, "trades": 57, "taker_buy_base": 1359.0, "taker_buy_quote": 335.74631 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2462, "high": 0.2467, "low": 0.2444, "close": 0.2459, "volume": 1875.3, "close_time": 1764568799999, "quote_volume": 460.25153, "trades": 23, "taker_buy_base": 596.4, "taker_buy_quote": 146.51003 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2454, "high": 0.246, "low": 0.2445, "close": 0.2445, "volume": 1340.5, "close_time": 1764572399999, "quote_volume": 328.52275, "trades": 21, "taker_buy_base": 450.1, "taker_buy_quote": 110.30086 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.244, "high": 0.2444, "low": 0.243, "close": 0.2444, "volume": 5464.1, "close_time": 1764575999999, "quote_volume": 1332.55431, "trades": 36, "taker_buy_base": 3503.1, "taker_buy_quote": 854.94951 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2445, "high": 0.2461, "low": 0.2445, "close": 0.2458, "volume": 3281.6, "close_time": 1764579599999, "quote_volume": 804.78811, "trades": 35, "taker_buy_base": 2679.2, "taker_buy_quote": 657.28251 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.246, "high": 0.2464, "low": 0.2451, "close": 0.2451, "volume": 990.6, "close_time": 1764583199999, "quote_volume": 243.28217, "trades": 13, "taker_buy_base": 385.0, "taker_buy_quote": 94.61772 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2452, "high": 0.2459, "low": 0.2452, "close": 0.2459, "volume": 234.1, "close_time": 1764586799999, "quote_volume": 57.46487, "trades": 5, "taker_buy_base": 96.2, "taker_buy_quote": 23.65179 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2452, "high": 0.2452, "low": 0.2431, "close": 0.2435, "volume": 4881.3, "close_time": 1764590399999, "quote_volume": 1190.93417, "trades": 42, "taker_buy_base": 2756.4, "taker_buy_quote": 672.94661 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2431, "high": 0.2444, "low": 0.2397, "close": 0.2439, "volume": 14253.9, "close_time": 1764593999999, "quote_volume": 3462.77791, "trades": 102, "taker_buy_base": 4971.6, "taker_buy_quote": 1207.70495 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2437, "high": 0.2443, "low": 0.2407, "close": 0.2415, "volume": 11734.8, "close_time": 1764597599999, "quote_volume": 2854.164, "trades": 68, "taker_buy_base": 5843.6, "taker_buy_quote": 1424.22827 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2413, "high": 0.245, "low": 0.2407, "close": 0.2433, "volume": 14002.3, "close_time": 1764601199999, "quote_volume": 3397.03321, "trades": 94, "taker_buy_base": 4222.1, "taker_buy_quote": 1024.00127 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2434, "high": 0.2436, "low": 0.2374, "close": 0.2415, "volume": 12512.0, "close_time": 1764604799999, "quote_volume": 3011.99793, "trades": 115, "taker_buy_base": 3936.3, "taker_buy_quote": 944.45914 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2411, "high": 0.2444, "low": 0.2401, "close": 0.2431, "volume": 6231.7, "close_time": 1764608399999, "quote_volume": 1511.30695, "trades": 72, "taker_buy_base": 2992.0, "taker_buy_quote": 726.66892 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.244, "high": 0.244, "low": 0.2411, "close": 0.2411, "volume": 57288.1, "close_time": 1764611999999, "quote_volume": 13876.81829, "trades": 105, "taker_buy_base": 27952.6, "taker_buy_quote": 6756.9403 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2407, "high": 0.2433, "low": 0.2405, "close": 0.2426, "volume": 23526.5, "close_time": 1764615599999, "quote_volume": 5708.87984, "trades": 80, "taker_buy_base": 9161.8, "taker_buy_quote": 2216.85801 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2408, "close": 0.2414, "volume": 1383.9, "close_time": 1764619199999, "quote_volume": 334.26241, "trades": 20, "taker_buy_base": 893.2, "taker_buy_quote": 215.67161 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2418, "high": 0.2435, "low": 0.2416, "close": 0.2424, "volume": 10145.3, "close_time": 1764622799999, "quote_volume": 2459.67139, "trades": 91, "taker_buy_base": 3167.8, "taker_buy_quote": 769.19647 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2429, "high": 0.2453, "low": 0.2426, "close": 0.2444, "volume": 3042.9, "close_time": 1764626399999, "quote_volume": 742.31258, "trades": 42, "taker_buy_base": 1739.3, "taker_buy_quote": 424.1931 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2444, "high": 0.2454, "low": 0.244, "close": 0.2446, "volume": 3311.5, "close_time": 1764629999999, "quote_volume": 809.18986, "trades": 23, "taker_buy_base": 917.7, "taker_buy_quote": 224.19788 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2451, "high": 0.2452, "low": 0.2441, "close": 0.2444, "volume": 1204.6, "close_time": 1764633599999, "quote_volume": 294.64722, "trades": 15, "taker_buy_base": 227.7, "taker_buy_quote": 55.69859 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2436, "high": 0.2441, "low": 0.243, "close": 0.2436, "volume": 2484.5, "close_time": 1764637199999, "quote_volume": 604.83004, "trades": 16, "taker_buy_base": 176.5, "taker_buy_quote": 43.01435 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2437, "high": 0.2471, "low": 0.2429, "close": 0.2434, "volume": 4020.2, "close_time": 1764640799999, "quote_volume": 984.21983, "trades": 53, "taker_buy_base": 2426.6, "taker_buy_quote": 594.49521 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2428, "high": 0.2436, "low": 0.2425, "close": 0.2436, "volume": 1906.6, "close_time": 1764644399999, "quote_volume": 463.64314, "trades": 21, "taker_buy_base": 629.8, "taker_buy_quote": 153.20872 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2426, "high": 0.2443, "low": 0.2419, "close": 0.2442, "volume": 3744.8, "close_time": 1764647999999, "quote_volume": 908.86046, "trades": 26, "taker_buy_base": 2521.9, "taker_buy_quote": 612.36386 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2438, "high": 0.2441, "low": 0.2413, "close": 0.2436, "volume": 14046.3, "close_time": 1764651599999, "quote_volume": 3401.02174, "trades": 49, "taker_buy_base": 3081.1, "taker_buy_quote": 751.20377 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2437, "high": 0.2446, "low": 0.2434, "close": 0.2442, "volume": 2117.1, "close_time": 1764655199999, "quote_volume": 516.60529, "trades": 24, "taker_buy_base": 754.1, "taker_buy_quote": 184.27615 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2441, "high": 0.2459, "low": 0.2441, "close": 0.2457, "volume": 1623.2, "close_time": 1764658799999, "quote_volume": 397.34971, "trades": 15, "taker_buy_base": 632.9, "taker_buy_quote": 155.24348 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2459, "high": 0.2462, "low": 0.2447, "close": 0.2447, "volume": 4601.7, "close_time": 1764662399999, "quote_volume": 1130.99041, "trades": 32, "taker_buy_base": 2890.7, "taker_buy_quote": 710.79434 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2444, "high": 0.2457, "low": 0.242, "close": 0.2454, "volume": 24420.8, "close_time": 1764665999999, "quote_volume": 5961.70052, "trades": 90, "taker_buy_base": 16499.0, "taker_buy_quote": 4034.19069 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2455, "high": 0.248, "low": 0.245, "close": 0.248, "volume": 17245.2, "close_time": 1764669599999, "quote_volume": 4238.81161, "trades": 103, "taker_buy_base": 9620.8, "taker_buy_quote": 2364.30532 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.248, "high": 0.2524, "low": 0.248, "close": 0.2509, "volume": 16077.5, "close_time": 1764673199999, "quote_volume": 4009.6995, "trades": 86, "taker_buy_base": 9950.9, "taker_buy_quote": 2483.54486 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2509, "high": 0.2517, "low": 0.2502, "close": 0.2507, "volume": 5224.0, "close_time": 1764676799999, "quote_volume": 1310.78986, "trades": 52, "taker_buy_base": 2833.1, "taker_buy_quote": 711.06999 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2498, "high": 0.2502, "low": 0.2484, "close": 0.2492, "volume": 3488.4, "close_time": 1764680399999, "quote_volume": 870.33954, "trades": 34, "taker_buy_base": 650.2, "taker_buy_quote": 162.28918 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2498, "high": 0.2519, "low": 0.2494, "close": 0.2509, "volume": 1806.4, "close_time": 1764683999999, "quote_volume": 453.48452, "trades": 27, "taker_buy_base": 1300.3, "taker_buy_quote": 326.67165 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2508, "high": 0.2546, "low": 0.2508, "close": 0.2538, "volume": 6483.5, "close_time": 1764687599999, "quote_volume": 1641.51926, "trades": 64, "taker_buy_base": 3004.8, "taker_buy_quote": 760.28292 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2543, "high": 0.2641, "low": 0.2543, "close": 0.2633, "volume": 53162.0, "close_time": 1764691199999, "quote_volume": 13933.98417, "trades": 229, "taker_buy_base": 31339.0, "taker_buy_quote": 8199.48046 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2635, "high": 0.2658, "low": 0.2581, "close": 0.2593, "volume": 20030.9, "close_time": 1764694799999, "quote_volume": 5248.24158, "trades": 189, "taker_buy_base": 9908.3, "taker_buy_quote": 2609.64932 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2592, "high": 0.263, "low": 0.2592, "close": 0.2611, "volume": 32827.4, "close_time": 1764698399999, "quote_volume": 8576.13913, "trades": 139, "taker_buy_base": 14426.1, "taker_buy_quote": 3775.39997 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2614, "high": 0.265, "low": 0.2614, "close": 0.2638, "volume": 17916.8, "close_time": 1764701999999, "quote_volume": 4720.93962, "trades": 76, "taker_buy_base": 8036.0, "taker_buy_quote": 2120.23204 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2641, "high": 0.2692, "low": 0.2634, "close": 0.2644, "volume": 40959.4, "close_time": 1764705599999, "quote_volume": 10839.46459, "trades": 141, "taker_buy_base": 25337.5, "taker_buy_quote": 6703.36489 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2619, "close": 0.2623, "volume": 7160.6, "close_time": 1764709199999, "quote_volume": 1885.58265, "trades": 55, "taker_buy_base": 3157.9, "taker_buy_quote": 832.57934 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2625, "high": 0.2641, "low": 0.2625, "close": 0.2641, "volume": 1848.5, "close_time": 1764712799999, "quote_volume": 486.22771, "trades": 21, "taker_buy_base": 1495.8, "taker_buy_quote": 393.35914 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.264, "high": 0.2645, "low": 0.264, "close": 0.2644, "volume": 827.6, "close_time": 1764716399999, "quote_volume": 218.76941, "trades": 12, "taker_buy_base": 449.9, "taker_buy_quote": 118.95086 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2647, "high": 0.2651, "low": 0.2629, "close": 0.263, "volume": 15245.5, "close_time": 1764719999999, "quote_volume": 4040.38229, "trades": 25, "taker_buy_base": 2163.5, "taker_buy_quote": 573.23055 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2632, "high": 0.2637, "low": 0.2616, "close": 0.2616, "volume": 1056.1, "close_time": 1764723599999, "quote_volume": 277.40858, "trades": 15, "taker_buy_base": 264.7, "taker_buy_quote": 69.74085 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2621, "high": 0.2632, "low": 0.2618, "close": 0.2626, "volume": 892.2, "close_time": 1764727199999, "quote_volume": 234.14252, "trades": 14, "taker_buy_base": 194.7, "taker_buy_quote": 51.10113 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2632, "high": 0.2654, "low": 0.2632, "close": 0.2642, "volume": 3748.8, "close_time": 1764730799999, "quote_volume": 990.72399, "trades": 32, "taker_buy_base": 1267.6, "taker_buy_quote": 335.19164 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2645, "high": 0.2652, "low": 0.2642, "close": 0.2643, "volume": 700.5, "close_time": 1764734399999, "quote_volume": 185.37791, "trades": 9, "taker_buy_base": 549.6, "taker_buy_quote": 145.43469 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2641, "high": 0.2655, "low": 0.2631, "close": 0.2655, "volume": 31726.0, "close_time": 1764737999999, "quote_volume": 8390.24285, "trades": 61, "taker_buy_base": 11966.1, "taker_buy_quote": 3151.95528 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2651, "high": 0.2662, "low": 0.2649, "close": 0.2657, "volume": 27980.7, "close_time": 1764741599999, "quote_volume": 7423.74146, "trades": 48, "taker_buy_base": 16009.4, "taker_buy_quote": 4242.19543 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2655, "high": 0.2668, "low": 0.2648, "close": 0.2653, "volume": 3175.8, "close_time": 1764745199999, "quote_volume": 843.67439, "trades": 41, "taker_buy_base": 1324.8, "taker_buy_quote": 352.15584 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2655, "high": 0.2658, "low": 0.2651, "close": 0.2655, "volume": 2063.8, "close_time": 1764748799999, "quote_volume": 547.90973, "trades": 16, "taker_buy_base": 444.3, "taker_buy_quote": 118.03479 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2656, "high": 0.267, "low": 0.2643, "close": 0.267, "volume": 9683.9, "close_time": 1764752399999, "quote_volume": 2569.39205, "trades": 45, "taker_buy_base": 1679.2, "taker_buy_quote": 446.17593 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2667, "high": 0.2679, "low": 0.2657, "close": 0.2677, "volume": 2589.9, "close_time": 1764755999999, "quote_volume": 690.96584, "trades": 18, "taker_buy_base": 2293.5, "taker_buy_quote": 612.10054 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2674, "high": 0.2684, "low": 0.2669, "close": 0.2669, "volume": 1669.3, "close_time": 1764759599999, "quote_volume": 446.61974, "trades": 18, "taker_buy_base": 1212.0, "taker_buy_quote": 324.25104 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.267, "high": 0.2712, "low": 0.266, "close": 0.2699, "volume": 10138.6, "close_time": 1764763199999, "quote_volume": 2729.44445, "trades": 58, "taker_buy_base": 8536.4, "taker_buy_quote": 2300.38087 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2702, "high": 0.2711, "low": 0.2688, "close": 0.271, "volume": 12704.0, "close_time": 1764766799999, "quote_volume": 3435.24718, "trades": 72, "taker_buy_base": 11665.3, "taker_buy_quote": 3154.933 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2708, "high": 0.2714, "low": 0.2697, "close": 0.2697, "volume": 4640.2, "close_time": 1764770399999, "quote_volume": 1256.32912, "trades": 33, "taker_buy_base": 2456.8, "taker_buy_quote": 665.84071 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2696, "high": 0.272, "low": 0.2435, "close": 0.268, "volume": 62020.0, "close_time": 1764773999999, "quote_volume": 16305.00104, "trades": 357, "taker_buy_base": 29889.6, "taker_buy_quote": 7817.79577 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2683, "high": 0.2715, "low": 0.2683, "close": 0.2711, "volume": 10161.4, "close_time": 1764777599999, "quote_volume": 2746.73211, "trades": 114, "taker_buy_base": 6205.1, "taker_buy_quote": 1678.63833 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2713, "high": 0.2737, "low": 0.2694, "close": 0.2729, "volume": 14381.9, "close_time": 1764781199999, "quote_volume": 3910.37766, "trades": 98, "taker_buy_base": 8781.6, "taker_buy_quote": 2389.27658 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2737, "high": 0.2745, "low": 0.2723, "close": 0.2738, "volume": 6297.8, "close_time": 1764784799999, "quote_volume": 1722.64393, "trades": 48, "taker_buy_base": 3669.9, "taker_buy_quote": 1004.08788 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2734, "high": 0.2737, "low": 0.2716, "close": 0.2716, "volume": 6073.2, "close_time": 1764788399999, "quote_volume": 1658.235, "trades": 42, "taker_buy_base": 2914.3, "taker_buy_quote": 796.13986 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2724, "high": 0.2744, "low": 0.2723, "close": 0.2744, "volume": 1420.8, "close_time": 1764791999999, "quote_volume": 388.5659, "trades": 18, "taker_buy_base": 1201.6, "taker_buy_quote": 328.69524 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2744, "high": 0.2766, "low": 0.2727, "close": 0.2754, "volume": 15098.4, "close_time": 1764795599999, "quote_volume": 4143.91115, "trades": 110, "taker_buy_base": 7864.7, "taker_buy_quote": 2161.5643 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.275, "high": 0.2765, "low": 0.2725, "close": 0.2753, "volume": 6805.3, "close_time": 1764799199999, "quote_volume": 1863.81572, "trades": 73, "taker_buy_base": 2841.9, "taker_buy_quote": 780.75718 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2756, "high": 0.2758, "low": 0.2742, "close": 0.2752, "volume": 2153.7, "close_time": 1764802799999, "quote_volume": 592.24438, "trades": 31, "taker_buy_base": 654.2, "taker_buy_quote": 180.1085 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2759, "high": 0.2759, "low": 0.2732, "close": 0.2737, "volume": 13113.0, "close_time": 1764806399999, "quote_volume": 3593.72406, "trades": 41, "taker_buy_base": 9996.5, "taker_buy_quote": 2738.36013 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2741, "high": 0.35, "low": 0.2741, "close": 0.321, "volume": 1138174.9, "close_time": 1764809999999, "quote_volume": 359774.1226, "trades": 5739, "taker_buy_base": 560054.1, "taker_buy_quote": 176782.04372 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.3215, "high": 0.3481, "low": 0.319, "close": 0.3359, "volume": 641676.3, "close_time": 1764813599999, "quote_volume": 215686.92942, "trades": 3225, "taker_buy_base": 332946.5, "taker_buy_quote": 111805.36816 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.3359, "high": 0.3443, "low": 0.3231, "close": 0.3298, "volume": 299666.7, "close_time": 1764817199999, "quote_volume": 99531.95567, "trades": 2379, "taker_buy_base": 161017.9, "taker_buy_quote": 53496.5587 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.3291, "high": 0.3351, "low": 0.3219, "close": 0.3295, "volume": 84663.8, "close_time": 1764820799999, "quote_volume": 27838.36346, "trades": 1043, "taker_buy_base": 46602.2, "taker_buy_quote": 15334.51296 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3285, "high": 0.3332, "low": 0.3143, "close": 0.3148, "volume": 57156.1, "close_time": 1764824399999, "quote_volume": 18516.68387, "trades": 723, "taker_buy_base": 21846.5, "taker_buy_quote": 7094.66986 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.3149, "high": 0.3234, "low": 0.3121, "close": 0.3121, "volume": 156899.7, "close_time": 1764827999999, "quote_volume": 49807.59847, "trades": 1169, "taker_buy_base": 76201.5, "taker_buy_quote": 24199.12901 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.3129, "high": 0.3174, "low": 0.3082, "close": 0.3169, "volume": 66508.1, "close_time": 1764831599999, "quote_volume": 20801.21724, "trades": 432, "taker_buy_base": 27194.9, "taker_buy_quote": 8527.41659 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.3168, "high": 0.3177, "low": 0.3058, "close": 0.3058, "volume": 65876.3, "close_time": 1764835199999, "quote_volume": 20696.35016, "trades": 482, "taker_buy_base": 34638.1, "taker_buy_quote": 10899.41925 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3062, "high": 0.3068, "low": 0.2983, "close": 0.3018, "volume": 61866.3, "close_time": 1764838799999, "quote_volume": 18655.66281, "trades": 407, "taker_buy_base": 32547.3, "taker_buy_quote": 9822.62716 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.3019, "high": 0.3028, "low": 0.2951, "close": 0.3008, "volume": 96540.6, "close_time": 1764842399999, "quote_volume": 28770.65412, "trades": 467, "taker_buy_base": 52985.1, "taker_buy_quote": 15776.09546 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.3009, "high": 0.3035, "low": 0.298, "close": 0.2982, "volume": 28546.1, "close_time": 1764845999999, "quote_volume": 8580.51407, "trades": 239, "taker_buy_base": 12464.1, "taker_buy_quote": 3754.54269 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.298, "high": 0.3009, "low": 0.2957, "close": 0.2968, "volume": 16047.2, "close_time": 1764849599999, "quote_volume": 4776.5005, "trades": 218, "taker_buy_base": 5821.8, "taker_buy_quote": 1735.6749 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2969, "high": 0.2973, "low": 0.2867, "close": 0.2871, "volume": 78073.8, "close_time": 1764853199999, "quote_volume": 22634.32315, "trades": 397, "taker_buy_base": 38112.1, "taker_buy_quote": 11045.63358 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2873, "high": 0.2897, "low": 0.2811, "close": 0.283, "volume": 204570.7, "close_time": 1764856799999, "quote_volume": 58495.19007, "trades": 543, "taker_buy_base": 105548.0, "taker_buy_quote": 30210.80124 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2826, "high": 0.286, "low": 0.281, "close": 0.2824, "volume": 52389.4, "close_time": 1764860399999, "quote_volume": 14891.02998, "trades": 210, "taker_buy_base": 17797.9, "taker_buy_quote": 5058.16453 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2823, "high": 0.287, "low": 0.2823, "close": 0.2862, "volume": 77934.8, "close_time": 1764863999999, "quote_volume": 22250.73725, "trades": 128, "taker_buy_base": 39354.7, "taker_buy_quote": 11219.44576 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2854, "high": 0.2871, "low": 0.2839, "close": 0.2842, "volume": 25824.5, "close_time": 1764867599999, "quote_volume": 7359.08745, "trades": 200, "taker_buy_base": 11005.8, "taker_buy_quote": 3138.37957 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2832, "high": 0.2849, "low": 0.2822, "close": 0.2835, "volume": 14431.8, "close_time": 1764871199999, "quote_volume": 4099.59995, "trades": 78, "taker_buy_base": 2924.3, "taker_buy_quote": 829.71212 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2838, "high": 0.2849, "low": 0.2806, "close": 0.2813, "volume": 25155.7, "close_time": 1764874799999, "quote_volume": 7111.8032, "trades": 158, "taker_buy_base": 9357.3, "taker_buy_quote": 2650.59828 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2818, "high": 0.283, "low": 0.2762, "close": 0.2814, "volume": 38433.0, "close_time": 1764878399999, "quote_volume": 10720.32372, "trades": 295, "taker_buy_base": 12133.5, "taker_buy_quote": 3398.10922 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.282, "high": 0.2829, "low": 0.2794, "close": 0.2816, "volume": 14086.9, "close_time": 1764881999999, "quote_volume": 3958.3436, "trades": 197, "taker_buy_base": 9178.4, "taker_buy_quote": 2579.73245 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2818, "high": 0.2822, "low": 0.279, "close": 0.279, "volume": 12959.0, "close_time": 1764885599999, "quote_volume": 3632.75952, "trades": 113, "taker_buy_base": 4239.4, "taker_buy_quote": 1187.5637 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2797, "high": 0.2837, "low": 0.2796, "close": 0.2832, "volume": 19113.6, "close_time": 1764889199999, "quote_volume": 5379.08463, "trades": 108, "taker_buy_base": 11415.0, "taker_buy_quote": 3216.25957 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.283, "high": 0.2873, "low": 0.2828, "close": 0.2844, "volume": 75982.7, "close_time": 1764892799999, "quote_volume": 21640.10194, "trades": 427, "taker_buy_base": 28104.8, "taker_buy_quote": 8017.98107 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2846, "high": 0.2868, "low": 0.2723, "close": 0.2747, "volume": 104541.2, "close_time": 1764896399999, "quote_volume": 29052.45995, "trades": 498, "taker_buy_base": 64528.9, "taker_buy_quote": 17892.91169 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2745, "high": 0.2772, "low": 0.2745, "close": 0.276, "volume": 14915.4, "close_time": 1764899999999, "quote_volume": 4113.85728, "trades": 91, "taker_buy_base": 7978.2, "taker_buy_quote": 2201.59506 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2763, "high": 0.2784, "low": 0.2743, "close": 0.2772, "volume": 20477.2, "close_time": 1764903599999, "quote_volume": 5647.09155, "trades": 129, "taker_buy_base": 4775.3, "taker_buy_quote": 1319.45135 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.277, "high": 0.2782, "low": 0.2726, "close": 0.2737, "volume": 14448.0, "close_time": 1764907199999, "quote_volume": 3975.6557, "trades": 96, "taker_buy_base": 2843.5, "taker_buy_quote": 785.99799 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.274, "high": 0.274, "low": 0.2687, "close": 0.2712, "volume": 40446.2, "close_time": 1764910799999, "quote_volume": 10965.02034, "trades": 195, "taker_buy_base": 14463.0, "taker_buy_quote": 3909.74832 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2712, "high": 0.2716, "low": 0.269, "close": 0.2704, "volume": 33962.5, "close_time": 1764914399999, "quote_volume": 9182.63841, "trades": 183, "taker_buy_base": 8675.9, "taker_buy_quote": 2346.27028 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2705, "high": 0.2722, "low": 0.2679, "close": 0.2693, "volume": 36903.0, "close_time": 1764917999999, "quote_volume": 9975.91648, "trades": 184, "taker_buy_base": 4895.4, "taker_buy_quote": 1323.80262 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2695, "high": 0.2708, "low": 0.2692, "close": 0.2698, "volume": 13800.3, "close_time": 1764921599999, "quote_volume": 3726.092, "trades": 87, "taker_buy_base": 9805.2, "taker_buy_quote": 2647.92248 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2697, "high": 0.2701, "low": 0.266, "close": 0.2674, "volume": 13876.8, "close_time": 1764925199999, "quote_volume": 3732.13735, "trades": 87, "taker_buy_base": 3170.2, "taker_buy_quote": 852.94009 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2621, "close": 0.2637, "volume": 32368.9, "close_time": 1764928799999, "quote_volume": 8547.4863, "trades": 152, "taker_buy_base": 6698.2, "taker_buy_quote": 1766.77951 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2642, "high": 0.273, "low": 0.2642, "close": 0.2725, "volume": 222729.9, "close_time": 1764932399999, "quote_volume": 60032.05675, "trades": 926, "taker_buy_base": 103211.0, "taker_buy_quote": 27843.47466 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2726, "high": 0.275, "low": 0.2709, "close": 0.274, "volume": 65137.8, "close_time": 1764935999999, "quote_volume": 17794.26316, "trades": 279, "taker_buy_base": 35518.4, "taker_buy_quote": 9707.47014 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.274, "high": 0.2808, "low": 0.2732, "close": 0.2797, "volume": 59634.8, "close_time": 1764939599999, "quote_volume": 16516.36863, "trades": 396, "taker_buy_base": 31764.6, "taker_buy_quote": 8813.64759 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2803, "high": 0.2863, "low": 0.2729, "close": 0.274, "volume": 125490.2, "close_time": 1764943199999, "quote_volume": 35229.4361, "trades": 694, "taker_buy_base": 56638.8, "taker_buy_quote": 15925.40678 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2744, "high": 0.279, "low": 0.2743, "close": 0.2783, "volume": 22454.2, "close_time": 1764946799999, "quote_volume": 6219.6729, "trades": 194, "taker_buy_base": 12824.6, "taker_buy_quote": 3553.55133 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2782, "high": 0.284, "low": 0.276, "close": 0.2761, "volume": 32985.4, "close_time": 1764950399999, "quote_volume": 9225.65713, "trades": 304, "taker_buy_base": 16876.6, "taker_buy_quote": 4730.19736 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2764, "high": 0.2769, "low": 0.2651, "close": 0.2676, "volume": 54331.2, "close_time": 1764953999999, "quote_volume": 14714.08636, "trades": 371, "taker_buy_base": 25580.3, "taker_buy_quote": 6920.98407 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2673, "high": 0.2677, "low": 0.2628, "close": 0.2647, "volume": 16812.3, "close_time": 1764957599999, "quote_volume": 4456.07265, "trades": 172, "taker_buy_base": 8383.3, "taker_buy_quote": 2221.57613 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2637, "high": 0.2657, "low": 0.262, "close": 0.262, "volume": 47031.2, "close_time": 1764961199999, "quote_volume": 12433.39574, "trades": 266, "taker_buy_base": 27383.4, "taker_buy_quote": 7247.10331 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2623, "high": 0.2633, "low": 0.2613, "close": 0.2613, "volume": 17263.0, "close_time": 1764964799999, "quote_volume": 4534.94263, "trades": 90, "taker_buy_base": 10812.1, "taker_buy_quote": 2842.45 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2623, "high": 0.2623, "low": 0.2596, "close": 0.2596, "volume": 13445.0, "close_time": 1764968399999, "quote_volume": 3506.64375, "trades": 34, "taker_buy_base": 1122.5, "taker_buy_quote": 293.46009 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2603, "high": 0.2619, "low": 0.2596, "close": 0.26, "volume": 19566.4, "close_time": 1764971999999, "quote_volume": 5105.49162, "trades": 67, "taker_buy_base": 12974.8, "taker_buy_quote": 3387.89097 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2592, "high": 0.263, "low": 0.2592, "close": 0.263, "volume": 10872.5, "close_time": 1764975599999, "quote_volume": 2835.53757, "trades": 53, "taker_buy_base": 4997.7, "taker_buy_quote": 1305.0197 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2617, "high": 0.2681, "low": 0.2617, "close": 0.2657, "volume": 29713.9, "close_time": 1764979199999, "quote_volume": 7914.1428, "trades": 117, "taker_buy_base": 22925.5, "taker_buy_quote": 6104.46394 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2646, "high": 0.2805, "low": 0.2564, "close": 0.2637, "volume": 209449.5, "close_time": 1764982799999, "quote_volume": 56284.48686, "trades": 1093, "taker_buy_base": 94982.6, "taker_buy_quote": 25552.24991 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2637, "high": 0.2681, "low": 0.2637, "close": 0.2649, "volume": 18240.2, "close_time": 1764986399999, "quote_volume": 4843.91994, "trades": 180, "taker_buy_base": 7207.6, "taker_buy_quote": 1914.37592 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2646, "high": 0.2677, "low": 0.264, "close": 0.2677, "volume": 10690.9, "close_time": 1764989999999, "quote_volume": 2849.33133, "trades": 124, "taker_buy_base": 6692.1, "taker_buy_quote": 1784.54158 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2673, "high": 0.2699, "low": 0.2671, "close": 0.2694, "volume": 3811.2, "close_time": 1764993599999, "quote_volume": 1021.93133, "trades": 36, "taker_buy_base": 2267.5, "taker_buy_quote": 609.31839 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2695, "high": 0.2699, "low": 0.2657, "close": 0.2657, "volume": 2798.7, "close_time": 1764997199999, "quote_volume": 750.28382, "trades": 37, "taker_buy_base": 993.4, "taker_buy_quote": 266.03208 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2665, "high": 0.2703, "low": 0.2665, "close": 0.2703, "volume": 4524.2, "close_time": 1765000799999, "quote_volume": 1217.74076, "trades": 28, "taker_buy_base": 3217.0, "taker_buy_quote": 864.72649 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2698, "high": 0.2699, "low": 0.2667, "close": 0.2667, "volume": 5368.8, "close_time": 1765004399999, "quote_volume": 1443.69296, "trades": 27, "taker_buy_base": 1789.9, "taker_buy_quote": 482.0088 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2664, "high": 0.267, "low": 0.2647, "close": 0.2651, "volume": 3537.1, "close_time": 1765007999999, "quote_volume": 940.00623, "trades": 24, "taker_buy_base": 510.3, "taker_buy_quote": 135.70651 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2649, "high": 0.2653, "low": 0.2619, "close": 0.263, "volume": 5810.5, "close_time": 1765011599999, "quote_volume": 1534.08425, "trades": 62, "taker_buy_base": 2726.9, "taker_buy_quote": 719.931 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2621, "high": 0.2649, "low": 0.2621, "close": 0.2648, "volume": 2669.7, "close_time": 1765015199999, "quote_volume": 705.92432, "trades": 19, "taker_buy_base": 1539.4, "taker_buy_quote": 407.08779 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2642, "high": 0.2665, "low": 0.2642, "close": 0.2661, "volume": 8588.6, "close_time": 1765018799999, "quote_volume": 2276.66578, "trades": 44, "taker_buy_base": 7804.6, "taker_buy_quote": 2069.09249 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2655, "high": 0.2677, "low": 0.2655, "close": 0.2674, "volume": 2575.6, "close_time": 1765022399999, "quote_volume": 686.9535, "trades": 37, "taker_buy_base": 2293.1, "taker_buy_quote": 611.63241 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2674, "high": 0.268, "low": 0.266, "close": 0.2661, "volume": 2582.1, "close_time": 1765025999999, "quote_volume": 688.44946, "trades": 34, "taker_buy_base": 1442.2, "taker_buy_quote": 384.87224 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2661, "high": 0.2662, "low": 0.2629, "close": 0.2634, "volume": 14718.2, "close_time": 1765029599999, "quote_volume": 3884.81054, "trades": 91, "taker_buy_base": 1345.7, "taker_buy_quote": 355.48143 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2636, "high": 0.2665, "low": 0.2635, "close": 0.2648, "volume": 8587.1, "close_time": 1765033199999, "quote_volume": 2271.29445, "trades": 84, "taker_buy_base": 4526.7, "taker_buy_quote": 1195.99415 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2647, "high": 0.265, "low": 0.2641, "close": 0.2647, "volume": 7450.2, "close_time": 1765036799999, "quote_volume": 1972.55527, "trades": 38, "taker_buy_base": 6914.5, "taker_buy_quote": 1830.79497 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2642, "high": 0.2663, "low": 0.2642, "close": 0.2656, "volume": 3647.4, "close_time": 1765040399999, "quote_volume": 969.85592, "trades": 20, "taker_buy_base": 2701.8, "taker_buy_quote": 718.43983 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2654, "high": 0.2701, "low": 0.2654, "close": 0.2686, "volume": 10251.5, "close_time": 1765043999999, "quote_volume": 2746.17877, "trades": 60, "taker_buy_base": 6303.8, "taker_buy_quote": 1685.4578 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2656, "close": 0.2668, "volume": 3905.4, "close_time": 1765047599999, "quote_volume": 1042.16148, "trades": 49, "taker_buy_base": 771.6, "taker_buy_quote": 206.73541 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2675, "high": 0.2675, "low": 0.2638, "close": 0.2644, "volume": 13726.1, "close_time": 1765051199999, "quote_volume": 3643.4898, "trades": 92, "taker_buy_base": 2940.5, "taker_buy_quote": 781.21386 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2643, "high": 0.2645, "low": 0.2641, "close": 0.2641, "volume": 1706.2, "close_time": 1765054799999, "quote_volume": 451.14122, "trades": 7, "taker_buy_base": 1515.8, "taker_buy_quote": 400.84976 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2654, "high": 0.2663, "low": 0.2637, "close": 0.2641, "volume": 6758.6, "close_time": 1765058399999, "quote_volume": 1786.89861, "trades": 27, "taker_buy_base": 4185.9, "taker_buy_quote": 1107.72602 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2642, "high": 0.265, "low": 0.2642, "close": 0.2649, "volume": 658.6, "close_time": 1765061999999, "quote_volume": 174.19693, "trades": 11, "taker_buy_base": 486.6, "taker_buy_quote": 128.75453 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.264, "high": 0.2645, "low": 0.2623, "close": 0.2623, "volume": 2342.5, "close_time": 1765065599999, "quote_volume": 616.99008, "trades": 37, "taker_buy_base": 949.3, "taker_buy_quote": 250.39967 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2638, "high": 0.2656, "low": 0.2626, "close": 0.2648, "volume": 15037.1, "close_time": 1765069199999, "quote_volume": 3977.60496, "trades": 70, "taker_buy_base": 12000.8, "taker_buy_quote": 3176.75597 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2643, "high": 0.2663, "low": 0.2633, "close": 0.2659, "volume": 7674.1, "close_time": 1765072799999, "quote_volume": 2037.02328, "trades": 65, "taker_buy_base": 5007.7, "taker_buy_quote": 1329.28805 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2657, "high": 0.28, "low": 0.263, "close": 0.2759, "volume": 192096.8, "close_time": 1765076399999, "quote_volume": 51862.42224, "trades": 1092, "taker_buy_base": 73516.3, "taker_buy_quote": 19864.77412 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2759, "high": 0.2979, "low": 0.2725, "close": 0.2939, "volume": 249465.6, "close_time": 1765079999999, "quote_volume": 71344.94953, "trades": 2028, "taker_buy_base": 117936.3, "taker_buy_quote": 33776.97461 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.294, "high": 0.3058, "low": 0.2866, "close": 0.2869, "volume": 245049.1, "close_time": 1765083599999, "quote_volume": 72448.55506, "trades": 2198, "taker_buy_base": 103244.4, "taker_buy_quote": 30618.33252 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2877, "high": 0.2895, "low": 0.2819, "close": 0.2839, "volume": 58447.5, "close_time": 1765087199999, "quote_volume": 16666.35999, "trades": 546, "taker_buy_base": 22937.3, "taker_buy_quote": 6540.25055 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2837, "high": 0.2856, "low": 0.2792, "close": 0.2834, "volume": 61666.3, "close_time": 1765090799999, "quote_volume": 17407.32469, "trades": 386, "taker_buy_base": 17718.2, "taker_buy_quote": 5019.94883 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2834, "high": 0.2867, "low": 0.276, "close": 0.276, "volume": 29768.3, "close_time": 1765094399999, "quote_volume": 8416.35961, "trades": 371, "taker_buy_base": 14583.5, "taker_buy_quote": 4121.99394 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2773, "high": 0.2789, "low": 0.2744, "close": 0.2755, "volume": 23444.3, "close_time": 1765097999999, "quote_volume": 6490.73056, "trades": 207, "taker_buy_base": 7879.1, "taker_buy_quote": 2184.99202 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2758, "high": 0.2763, "low": 0.2729, "close": 0.2729, "volume": 5689.6, "close_time": 1765101599999, "quote_volume": 1559.14442, "trades": 61, "taker_buy_base": 1327.4, "taker_buy_quote": 364.84954 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.274, "high": 0.276, "low": 0.274, "close": 0.2747, "volume": 3984.0, "close_time": 1765105199999, "quote_volume": 1096.34781, "trades": 45, "taker_buy_base": 2250.1, "taker_buy_quote": 619.41096 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2746, "high": 0.2775, "low": 0.2735, "close": 0.2745, "volume": 5880.3, "close_time": 1765108799999, "quote_volume": 1621.56675, "trades": 57, "taker_buy_base": 3486.6, "taker_buy_quote": 960.57784 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2742, "high": 0.2744, "low": 0.2701, "close": 0.2716, "volume": 13094.1, "close_time": 1765112399999, "quote_volume": 3556.51439, "trades": 101, "taker_buy_base": 3838.9, "taker_buy_quote": 1043.8428 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2717, "high": 0.2718, "low": 0.2637, "close": 0.2641, "volume": 28428.7, "close_time": 1765115999999, "quote_volume": 7579.78519, "trades": 170, "taker_buy_base": 4892.3, "taker_buy_quote": 1308.38037 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2641, "high": 0.2648, "low": 0.2569, "close": 0.2575, "volume": 18712.2, "close_time": 1765119599999, "quote_volume": 4844.68736, "trades": 227, "taker_buy_base": 6218.8, "taker_buy_quote": 1612.4857 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2573, "high": 0.2656, "low": 0.2572, "close": 0.2646, "volume": 23830.3, "close_time": 1765123199999, "quote_volume": 6235.04284, "trades": 270, "taker_buy_base": 15090.1, "taker_buy_quote": 3950.50167 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2647, "high": 0.2647, "low": 0.2596, "close": 0.2624, "volume": 16263.0, "close_time": 1765126799999, "quote_volume": 4258.96368, "trades": 165, "taker_buy_base": 5084.7, "taker_buy_quote": 1332.87392 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2628, "high": 0.2671, "low": 0.2621, "close": 0.2657, "volume": 32909.2, "close_time": 1765130399999, "quote_volume": 8710.68232, "trades": 283, "taker_buy_base": 13337.6, "taker_buy_quote": 3530.61377 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2656, "high": 0.2677, "low": 0.2651, "close": 0.2655, "volume": 17826.0, "close_time": 1765133999999, "quote_volume": 4749.56399, "trades": 142, "taker_buy_base": 6464.2, "taker_buy_quote": 1725.85362 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2655, "high": 0.2665, "low": 0.2648, "close": 0.2661, "volume": 7813.2, "close_time": 1765137599999, "quote_volume": 2075.21827, "trades": 73, "taker_buy_base": 2540.0, "taker_buy_quote": 674.73639 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2665, "high": 0.2667, "low": 0.266, "close": 0.2666, "volume": 3311.4, "close_time": 1765141199999, "quote_volume": 882.21656, "trades": 30, "taker_buy_base": 1346.4, "taker_buy_quote": 358.96997 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.267, "high": 0.267, "low": 0.2623, "close": 0.2623, "volume": 3164.1, "close_time": 1765144799999, "quote_volume": 838.84942, "trades": 36, "taker_buy_base": 1422.7, "taker_buy_quote": 377.17948 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2611, "high": 0.2627, "low": 0.255, "close": 0.2582, "volume": 34933.9, "close_time": 1765148399999, "quote_volume": 9051.59242, "trades": 189, "taker_buy_base": 20726.1, "taker_buy_quote": 5379.21912 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2564, "high": 0.2581, "low": 0.2562, "close": 0.2581, "volume": 2065.4, "close_time": 1765151999999, "quote_volume": 531.03608, "trades": 32, "taker_buy_base": 1656.5, "taker_buy_quote": 425.92007 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2577, "high": 0.2603, "low": 0.2498, "close": 0.2503, "volume": 52796.2, "close_time": 1765155599999, "quote_volume": 13461.21997, "trades": 441, "taker_buy_base": 20692.8, "taker_buy_quote": 5284.47043 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2502, "high": 0.2564, "low": 0.2502, "close": 0.2544, "volume": 8507.3, "close_time": 1765159199999, "quote_volume": 2164.49075, "trades": 76, "taker_buy_base": 5950.9, "taker_buy_quote": 1512.59323 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2545, "high": 0.2563, "low": 0.2545, "close": 0.2558, "volume": 4678.0, "close_time": 1765162799999, "quote_volume": 1195.81218, "trades": 26, "taker_buy_base": 4404.8, "taker_buy_quote": 1126.02544 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.256, "high": 0.2579, "low": 0.2558, "close": 0.2569, "volume": 12294.7, "close_time": 1765166399999, "quote_volume": 3159.03146, "trades": 105, "taker_buy_base": 6295.9, "taker_buy_quote": 1618.34493 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2567, "high": 0.2597, "low": 0.2567, "close": 0.2589, "volume": 9363.5, "close_time": 1765169999999, "quote_volume": 2415.97841, "trades": 73, "taker_buy_base": 5295.5, "taker_buy_quote": 1367.30293 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2576, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 746.3, "close_time": 1765173599999, "quote_volume": 192.14517, "trades": 12, "taker_buy_base": 290.6, "taker_buy_quote": 74.90066 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2577, "high": 0.2604, "low": 0.2577, "close": 0.2599, "volume": 965.3, "close_time": 1765177199999, "quote_volume": 250.28586, "trades": 15, "taker_buy_base": 667.5, "taker_buy_quote": 173.02944 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2597, "high": 0.2609, "low": 0.259, "close": 0.2598, "volume": 3692.1, "close_time": 1765180799999, "quote_volume": 959.6466, "trades": 47, "taker_buy_base": 2076.9, "taker_buy_quote": 539.57498 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2586, "close": 0.2604, "volume": 2432.4, "close_time": 1765184399999, "quote_volume": 632.49129, "trades": 23, "taker_buy_base": 1658.3, "taker_buy_quote": 431.48332 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2607, "high": 0.2634, "low": 0.2607, "close": 0.2625, "volume": 6430.5, "close_time": 1765187999999, "quote_volume": 1687.10679, "trades": 52, "taker_buy_base": 5186.0, "taker_buy_quote": 1360.4294 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2627, "high": 0.2638, "low": 0.2626, "close": 0.2638, "volume": 4495.2, "close_time": 1765191599999, "quote_volume": 1182.19167, "trades": 32, "taker_buy_base": 3963.2, "taker_buy_quote": 1042.26671 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2643, "high": 0.2647, "low": 0.2606, "close": 0.2612, "volume": 5116.7, "close_time": 1765195199999, "quote_volume": 1342.06868, "trades": 35, "taker_buy_base": 1238.1, "taker_buy_quote": 323.86604 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2615, "high": 0.2629, "low": 0.2615, "close": 0.2629, "volume": 1519.1, "close_time": 1765198799999, "quote_volume": 398.6405, "trades": 22, "taker_buy_base": 785.2, "taker_buy_quote": 206.23431 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2636, "high": 0.2642, "low": 0.2626, "close": 0.2639, "volume": 6914.5, "close_time": 1765202399999, "quote_volume": 1823.7746, "trades": 37, "taker_buy_base": 4292.8, "taker_buy_quote": 1132.02703 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2642, "high": 0.266, "low": 0.2608, "close": 0.2609, "volume": 15819.3, "close_time": 1765205999999, "quote_volume": 4152.26053, "trades": 121, "taker_buy_base": 3304.0, "taker_buy_quote": 870.91844 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2609, "high": 0.2618, "low": 0.2585, "close": 0.2604, "volume": 18838.9, "close_time": 1765209599999, "quote_volume": 4898.73105, "trades": 54, "taker_buy_base": 15032.7, "taker_buy_quote": 3908.70179 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2601, "high": 0.2623, "low": 0.2593, "close": 0.2623, "volume": 24521.9, "close_time": 1765213199999, "quote_volume": 6389.84029, "trades": 62, "taker_buy_base": 1693.8, "taker_buy_quote": 442.58563 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.262, "high": 0.2629, "low": 0.2593, "close": 0.2604, "volume": 5713.6, "close_time": 1765216799999, "quote_volume": 1489.41693, "trades": 50, "taker_buy_base": 883.4, "taker_buy_quote": 231.21597 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2602, "high": 0.2602, "low": 0.2555, "close": 0.2555, "volume": 2976.1, "close_time": 1765220399999, "quote_volume": 767.77462, "trades": 39, "taker_buy_base": 1734.1, "taker_buy_quote": 448.64741 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2568, "high": 0.2571, "low": 0.2563, "close": 0.2571, "volume": 846.4, "close_time": 1765223999999, "quote_volume": 217.21821, "trades": 10, "taker_buy_base": 530.4, "taker_buy_quote": 136.2194 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2572, "high": 0.2592, "low": 0.257, "close": 0.2592, "volume": 660.7, "close_time": 1765227599999, "quote_volume": 170.41333, "trades": 9, "taker_buy_base": 500.5, "taker_buy_quote": 129.23392 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2592, "high": 0.2603, "low": 0.2589, "close": 0.2599, "volume": 5250.9, "close_time": 1765231199999, "quote_volume": 1362.05476, "trades": 52, "taker_buy_base": 4265.3, "taker_buy_quote": 1106.32464 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2601, "high": 0.2601, "low": 0.2587, "close": 0.2587, "volume": 1078.0, "close_time": 1765234799999, "quote_volume": 279.72512, "trades": 8, "taker_buy_base": 736.5, "taker_buy_quote": 191.1914 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2585, "high": 0.2594, "low": 0.2582, "close": 0.2589, "volume": 5288.8, "close_time": 1765238399999, "quote_volume": 1368.5767, "trades": 28, "taker_buy_base": 623.1, "taker_buy_quote": 161.53176 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2588, "high": 0.2604, "low": 0.2584, "close": 0.2584, "volume": 3213.2, "close_time": 1765241999999, "quote_volume": 833.57145, "trades": 32, "taker_buy_base": 154.0, "taker_buy_quote": 40.0708 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2589, "high": 0.2589, "low": 0.2573, "close": 0.2576, "volume": 1106.9, "close_time": 1765245599999, "quote_volume": 285.69642, "trades": 15, "taker_buy_base": 306.4, "taker_buy_quote": 79.22763 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.258, "high": 0.2602, "low": 0.258, "close": 0.2588, "volume": 1613.1, "close_time": 1765249199999, "quote_volume": 417.77372, "trades": 21, "taker_buy_base": 677.7, "taker_buy_quote": 175.39697 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2584, "high": 0.2596, "low": 0.2572, "close": 0.2596, "volume": 6166.5, "close_time": 1765252799999, "quote_volume": 1590.91227, "trades": 44, "taker_buy_base": 1647.5, "taker_buy_quote": 425.58893 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2596, "high": 0.2596, "low": 0.2573, "close": 0.2584, "volume": 3667.6, "close_time": 1765256399999, "quote_volume": 948.44588, "trades": 27, "taker_buy_base": 2234.8, "taker_buy_quote": 578.29144 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2583, "high": 0.2588, "low": 0.2566, "close": 0.2584, "volume": 2065.4, "close_time": 1765259999999, "quote_volume": 531.8451, "trades": 13, "taker_buy_base": 388.2, "taker_buy_quote": 100.05439 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2581, "high": 0.2589, "low": 0.2578, "close": 0.2588, "volume": 1130.5, "close_time": 1765263599999, "quote_volume": 292.43023, "trades": 6, "taker_buy_base": 1130.5, "taker_buy_quote": 292.43023 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.259, "high": 0.2697, "low": 0.2589, "close": 0.2616, "volume": 57510.6, "close_time": 1765267199999, "quote_volume": 15301.7601, "trades": 293, "taker_buy_base": 20026.0, "taker_buy_quote": 5313.56676 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2615, "high": 0.2615, "low": 0.2585, "close": 0.2597, "volume": 5220.7, "close_time": 1765270799999, "quote_volume": 1354.92591, "trades": 44, "taker_buy_base": 3016.2, "taker_buy_quote": 782.97177 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2592, "high": 0.2597, "low": 0.258, "close": 0.2588, "volume": 5811.5, "close_time": 1765274399999, "quote_volume": 1504.97745, "trades": 28, "taker_buy_base": 2491.6, "taker_buy_quote": 645.03543 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2587, "high": 0.26, "low": 0.2584, "close": 0.2592, "volume": 3559.8, "close_time": 1765277999999, "quote_volume": 923.55995, "trades": 27, "taker_buy_base": 1473.6, "taker_buy_quote": 382.32548 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2595, "close": 0.2601, "volume": 1366.8, "close_time": 1765281599999, "quote_volume": 355.22718, "trades": 9, "taker_buy_base": 237.0, "taker_buy_quote": 61.6597 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2601, "high": 0.2624, "low": 0.2601, "close": 0.2622, "volume": 13315.2, "close_time": 1765285199999, "quote_volume": 3490.71273, "trades": 38, "taker_buy_base": 510.0, "taker_buy_quote": 133.27741 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2621, "high": 0.2628, "low": 0.2604, "close": 0.2607, "volume": 10424.8, "close_time": 1765288799999, "quote_volume": 2728.99917, "trades": 47, "taker_buy_base": 8314.9, "taker_buy_quote": 2176.78635 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2592, "close": 0.2604, "volume": 3442.6, "close_time": 1765292399999, "quote_volume": 896.23334, "trades": 26, "taker_buy_base": 751.6, "taker_buy_quote": 195.94695 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2606, "high": 0.2712, "low": 0.2606, "close": 0.2711, "volume": 42033.5, "close_time": 1765295999999, "quote_volume": 11290.35921, "trades": 169, "taker_buy_base": 17063.8, "taker_buy_quote": 4544.8502 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2722, "high": 0.2733, "low": 0.2696, "close": 0.2726, "volume": 21359.7, "close_time": 1765299599999, "quote_volume": 5797.8932, "trades": 176, "taker_buy_base": 8624.0, "taker_buy_quote": 2344.27923 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2726, "high": 0.2764, "low": 0.2721, "close": 0.2738, "volume": 27552.6, "close_time": 1765303199999, "quote_volume": 7565.76391, "trades": 235, "taker_buy_base": 17931.3, "taker_buy_quote": 4930.10395 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2723, "close": 0.2735, "volume": 6720.9, "close_time": 1765306799999, "quote_volume": 1837.82076, "trades": 60, "taker_buy_base": 4216.8, "taker_buy_quote": 1153.75725 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2735, "high": 0.2737, "low": 0.2726, "close": 0.2734, "volume": 5758.3, "close_time": 1765310399999, "quote_volume": 1570.54721, "trades": 19, "taker_buy_base": 3955.9, "taker_buy_quote": 1079.0003 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2728, "high": 0.2728, "low": 0.2695, "close": 0.2723, "volume": 23895.2, "close_time": 1765313999999, "quote_volume": 6455.68446, "trades": 55, "taker_buy_base": 20931.9, "taker_buy_quote": 5650.97298 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2727, "high": 0.2727, "low": 0.2673, "close": 0.2678, "volume": 3462.5, "close_time": 1765317599999, "quote_volume": 936.30537, "trades": 58, "taker_buy_base": 1340.9, "taker_buy_quote": 362.57481 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2695, "high": 0.2725, "low": 0.2695, "close": 0.2725, "volume": 4105.4, "close_time": 1765321199999, "quote_volume": 1109.63682, "trades": 29, "taker_buy_base": 1621.7, "taker_buy_quote": 439.00827 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.272, "high": 0.2721, "low": 0.2704, "close": 0.2711, "volume": 2494.7, "close_time": 1765324799999, "quote_volume": 676.46845, "trades": 28, "taker_buy_base": 1633.1, "taker_buy_quote": 443.22283 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2709, "high": 0.2709, "low": 0.2665, "close": 0.2667, "volume": 8870.8, "close_time": 1765328399999, "quote_volume": 2378.24063, "trades": 64, "taker_buy_base": 2393.5, "taker_buy_quote": 640.57518 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2658, "close": 0.2663, "volume": 2524.6, "close_time": 1765331999999, "quote_volume": 672.3211, "trades": 16, "taker_buy_base": 838.7, "taker_buy_quote": 223.32802 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2663, "high": 0.2675, "low": 0.2663, "close": 0.2672, "volume": 1262.9, "close_time": 1765335599999, "quote_volume": 337.39284, "trades": 20, "taker_buy_base": 1000.7, "taker_buy_quote": 267.333 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2679, "high": 0.2757, "low": 0.2678, "close": 0.2728, "volume": 42956.9, "close_time": 1765339199999, "quote_volume": 11690.13945, "trades": 353, "taker_buy_base": 21364.3, "taker_buy_quote": 5813.12848 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2724, "high": 0.2799, "low": 0.2711, "close": 0.2746, "volume": 40975.4, "close_time": 1765342799999, "quote_volume": 11302.15681, "trades": 317, "taker_buy_base": 18931.5, "taker_buy_quote": 5226.73443 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2739, "high": 0.2828, "low": 0.2739, "close": 0.2813, "volume": 44959.8, "close_time": 1765346399999, "quote_volume": 12582.56956, "trades": 437, "taker_buy_base": 25334.5, "taker_buy_quote": 7080.94514 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2815, "high": 0.2835, "low": 0.2787, "close": 0.2799, "volume": 59144.8, "close_time": 1765349999999, "quote_volume": 16641.97817, "trades": 353, "taker_buy_base": 20042.9, "taker_buy_quote": 5648.31104 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2796, "high": 0.2854, "low": 0.2762, "close": 0.2851, "volume": 41547.8, "close_time": 1765353599999, "quote_volume": 11637.54036, "trades": 384, "taker_buy_base": 22995.8, "taker_buy_quote": 6446.91915 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2854, "high": 0.2864, "low": 0.2718, "close": 0.2767, "volume": 126724.0, "close_time": 1765357199999, "quote_volume": 35439.7161, "trades": 753, "taker_buy_base": 38576.5, "taker_buy_quote": 10841.81495 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2767, "high": 0.2781, "low": 0.2755, "close": 0.2778, "volume": 56711.3, "close_time": 1765360799999, "quote_volume": 15684.71022, "trades": 274, "taker_buy_base": 35203.3, "taker_buy_quote": 9735.53633 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2777, "high": 0.2798, "low": 0.2732, "close": 0.2741, "volume": 15265.8, "close_time": 1765364399999, "quote_volume": 4233.76865, "trades": 143, "taker_buy_base": 7774.6, "taker_buy_quote": 2162.26058 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2737, "high": 0.2748, "low": 0.2731, "close": 0.2736, "volume": 4587.6, "close_time": 1765367999999, "quote_volume": 1256.3338, "trades": 50, "taker_buy_base": 2396.2, "taker_buy_quote": 656.54386 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2737, "high": 0.2741, "low": 0.2716, "close": 0.2735, "volume": 10338.8, "close_time": 1765371599999, "quote_volume": 2818.80286, "trades": 102, "taker_buy_base": 4131.8, "taker_buy_quote": 1127.71339 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2735, "high": 0.2736, "low": 0.2722, "close": 0.2728, "volume": 3237.5, "close_time": 1765375199999, "quote_volume": 883.00205, "trades": 35, "taker_buy_base": 1513.3, "taker_buy_quote": 413.11579 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2725, "high": 0.2728, "low": 0.2698, "close": 0.2718, "volume": 7100.9, "close_time": 1765378799999, "quote_volume": 1920.53378, "trades": 61, "taker_buy_base": 5577.8, "taker_buy_quote": 1507.90395 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2717, "high": 0.2731, "low": 0.27, "close": 0.2709, "volume": 7648.3, "close_time": 1765382399999, "quote_volume": 2076.12575, "trades": 105, "taker_buy_base": 3460.2, "taker_buy_quote": 938.41984 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2708, "high": 0.2743, "low": 0.2703, "close": 0.2738, "volume": 114072.9, "close_time": 1765385999999, "quote_volume": 31164.00919, "trades": 584, "taker_buy_base": 89087.9, "taker_buy_quote": 24343.66474 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2735, "high": 0.2748, "low": 0.272, "close": 0.2728, "volume": 29369.2, "close_time": 1765389599999, "quote_volume": 8028.79796, "trades": 133, "taker_buy_base": 6103.9, "taker_buy_quote": 1671.42285 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2722, "high": 0.277, "low": 0.272, "close": 0.2735, "volume": 5870.3, "close_time": 1765393199999, "quote_volume": 1606.02191, "trades": 71, "taker_buy_base": 4394.4, "taker_buy_quote": 1202.54173 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2735, "high": 0.2772, "low": 0.2701, "close": 0.2758, "volume": 100809.8, "close_time": 1765396799999, "quote_volume": 27630.73818, "trades": 488, "taker_buy_base": 44736.0, "taker_buy_quote": 12227.74128 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2753, "high": 0.2794, "low": 0.2725, "close": 0.2731, "volume": 47749.1, "close_time": 1765400399999, "quote_volume": 13219.77158, "trades": 203, "taker_buy_base": 21213.8, "taker_buy_quote": 5851.62883 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2736, "high": 0.2738, "low": 0.2701, "close": 0.2701, "volume": 18253.4, "close_time": 1765403999999, "quote_volume": 4962.03346, "trades": 84, "taker_buy_base": 4997.2, "taker_buy_quote": 1360.85205 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2703, "high": 0.2712, "low": 0.2668, "close": 0.2702, "volume": 6305.4, "close_time": 1765407599999, "quote_volume": 1697.88748, "trades": 63, "taker_buy_base": 2671.2, "taker_buy_quote": 719.82558 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2706, "high": 0.2706, "low": 0.2662, "close": 0.2662, "volume": 7513.0, "close_time": 1765411199999, "quote_volume": 2017.64157, "trades": 86, "taker_buy_base": 1586.7, "taker_buy_quote": 426.29308 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2625, "close": 0.2628, "volume": 4417.5, "close_time": 1765414799999, "quote_volume": 1168.7159, "trades": 45, "taker_buy_base": 1404.1, "taker_buy_quote": 370.59374 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2615, "high": 0.2618, "low": 0.2589, "close": 0.2599, "volume": 13612.1, "close_time": 1765418399999, "quote_volume": 3543.40661, "trades": 128, "taker_buy_base": 6020.4, "taker_buy_quote": 1568.15735 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2593, "high": 0.2594, "low": 0.2566, "close": 0.2568, "volume": 28651.6, "close_time": 1765421999999, "quote_volume": 7402.93848, "trades": 116, "taker_buy_base": 12909.1, "taker_buy_quote": 3333.70448 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2537, "close": 0.2556, "volume": 6607.1, "close_time": 1765425599999, "quote_volume": 1686.98711, "trades": 55, "taker_buy_base": 3723.3, "taker_buy_quote": 950.45353 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2544, "high": 0.2591, "low": 0.2544, "close": 0.2591, "volume": 12783.0, "close_time": 1765429199999, "quote_volume": 3293.07319, "trades": 46, "taker_buy_base": 11873.9, "taker_buy_quote": 3061.21457 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2583, "high": 0.2594, "low": 0.2577, "close": 0.2593, "volume": 14275.9, "close_time": 1765432799999, "quote_volume": 3697.33514, "trades": 59, "taker_buy_base": 6243.0, "taker_buy_quote": 1616.27514 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2587, "high": 0.2593, "low": 0.2572, "close": 0.2578, "volume": 10973.9, "close_time": 1765436399999, "quote_volume": 2832.40187, "trades": 77, "taker_buy_base": 8403.8, "taker_buy_quote": 2168.20046 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2576, "high": 0.2579, "low": 0.2567, "close": 0.257, "volume": 4657.0, "close_time": 1765439999999, "quote_volume": 1198.24186, "trades": 80, "taker_buy_base": 1730.4, "taker_buy_quote": 445.40232 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2561, "high": 0.2562, "low": 0.2539, "close": 0.254, "volume": 2363.9, "close_time": 1765443599999, "quote_volume": 602.56485, "trades": 107, "taker_buy_base": 2363.9, "taker_buy_quote": 602.56485 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2539, "high": 0.2559, "low": 0.2539, "close": 0.2546, "volume": 1282.3, "close_time": 1765447199999, "quote_volume": 327.03466, "trades": 22, "taker_buy_base": 715.5, "taker_buy_quote": 182.23101 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2555, "high": 0.256, "low": 0.2546, "close": 0.256, "volume": 1073.4, "close_time": 1765450799999, "quote_volume": 274.1655, "trades": 9, "taker_buy_base": 853.2, "taker_buy_quote": 217.99782 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2561, "high": 0.2573, "low": 0.2561, "close": 0.2564, "volume": 1817.8, "close_time": 1765454399999, "quote_volume": 466.41916, "trades": 14, "taker_buy_base": 1577.2, "taker_buy_quote": 404.72502 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2563, "high": 0.2587, "low": 0.2561, "close": 0.2587, "volume": 2857.6, "close_time": 1765457999999, "quote_volume": 736.61915, "trades": 25, "taker_buy_base": 2088.0, "taker_buy_quote": 538.04104 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2586, "high": 0.2589, "low": 0.2574, "close": 0.2581, "volume": 11874.4, "close_time": 1765461599999, "quote_volume": 3064.28647, "trades": 65, "taker_buy_base": 3581.0, "taker_buy_quote": 924.52647 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2582, "high": 0.2591, "low": 0.2562, "close": 0.2575, "volume": 13982.1, "close_time": 1765465199999, "quote_volume": 3600.49236, "trades": 126, "taker_buy_base": 5468.8, "taker_buy_quote": 1409.4077 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2573, "high": 0.2617, "low": 0.2571, "close": 0.26, "volume": 8246.5, "close_time": 1765468799999, "quote_volume": 2141.40319, "trades": 74, "taker_buy_base": 3572.7, "taker_buy_quote": 929.5163 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2597, "high": 0.2606, "low": 0.2569, "close": 0.2596, "volume": 3840.2, "close_time": 1765472399999, "quote_volume": 995.11045, "trades": 44, "taker_buy_base": 1884.1, "taker_buy_quote": 486.62032 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.26, "high": 0.2608, "low": 0.2592, "close": 0.2602, "volume": 2520.8, "close_time": 1765475999999, "quote_volume": 655.96753, "trades": 24, "taker_buy_base": 1654.6, "taker_buy_quote": 431.02426 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2599, "high": 0.264, "low": 0.2589, "close": 0.2607, "volume": 20253.3, "close_time": 1765479599999, "quote_volume": 5295.49849, "trades": 174, "taker_buy_base": 10906.5, "taker_buy_quote": 2855.64367 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2615, "high": 0.263, "low": 0.2596, "close": 0.26, "volume": 13929.0, "close_time": 1765483199999, "quote_volume": 3633.33714, "trades": 107, "taker_buy_base": 7508.4, "taker_buy_quote": 1961.44345 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2602, "high": 0.2639, "low": 0.2602, "close": 0.2636, "volume": 8878.4, "close_time": 1765486799999, "quote_volume": 2323.9584, "trades": 77, "taker_buy_base": 4817.3, "taker_buy_quote": 1261.06517 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.264, "high": 0.2666, "low": 0.2634, "close": 0.2641, "volume": 11122.9, "close_time": 1765490399999, "quote_volume": 2944.07274, "trades": 99, "taker_buy_base": 5922.7, "taker_buy_quote": 1567.18224 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2646, "high": 0.2649, "low": 0.2631, "close": 0.2641, "volume": 4541.5, "close_time": 1765493999999, "quote_volume": 1198.67528, "trades": 20, "taker_buy_base": 1644.2, "taker_buy_quote": 433.37201 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2646, "high": 0.2651, "low": 0.2635, "close": 0.264, "volume": 7763.2, "close_time": 1765497599999, "quote_volume": 2051.13992, "trades": 33, "taker_buy_base": 3874.2, "taker_buy_quote": 1025.7589 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2584, "close": 0.2584, "volume": 3491.3, "close_time": 1765501199999, "quote_volume": 913.32981, "trades": 27, "taker_buy_base": 1122.8, "taker_buy_quote": 294.804 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2589, "high": 0.2618, "low": 0.2588, "close": 0.2613, "volume": 7562.7, "close_time": 1765504799999, "quote_volume": 1971.91395, "trades": 49, "taker_buy_base": 6857.0, "taker_buy_quote": 1788.25325 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2608, "high": 0.2636, "low": 0.2608, "close": 0.2631, "volume": 2990.5, "close_time": 1765508399999, "quote_volume": 785.47115, "trades": 33, "taker_buy_base": 2140.6, "taker_buy_quote": 562.60332 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2627, "high": 0.263, "low": 0.2608, "close": 0.2608, "volume": 1071.8, "close_time": 1765511999999, "quote_volume": 280.77105, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2602, "close": 0.2608, "volume": 239.8, "close_time": 1765515599999, "quote_volume": 62.51824, "trades": 4, "taker_buy_base": 239.8, "taker_buy_quote": 62.51824 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2607, "high": 0.2613, "low": 0.2596, "close": 0.2613, "volume": 2564.7, "close_time": 1765519199999, "quote_volume": 668.8244, "trades": 36, "taker_buy_base": 1969.1, "taker_buy_quote": 513.82325 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2617, "high": 0.2635, "low": 0.2617, "close": 0.2623, "volume": 1445.1, "close_time": 1765522799999, "quote_volume": 379.25165, "trades": 12, "taker_buy_base": 1137.8, "taker_buy_quote": 298.49935 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2614, "high": 0.2621, "low": 0.2614, "close": 0.2621, "volume": 1551.4, "close_time": 1765526399999, "quote_volume": 405.98154, "trades": 24, "taker_buy_base": 626.2, "taker_buy_quote": 163.87212 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2608, "close": 0.2614, "volume": 1099.9, "close_time": 1765529999999, "quote_volume": 287.05646, "trades": 7, "taker_buy_base": 106.6, "taker_buy_quote": 27.8719 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2622, "high": 0.265, "low": 0.2621, "close": 0.2645, "volume": 3654.0, "close_time": 1765533599999, "quote_volume": 965.90973, "trades": 42, "taker_buy_base": 2005.6, "taker_buy_quote": 529.62392 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2647, "high": 0.2674, "low": 0.2644, "close": 0.2653, "volume": 8445.5, "close_time": 1765537199999, "quote_volume": 2247.19968, "trades": 94, "taker_buy_base": 6180.7, "taker_buy_quote": 1644.0706 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2651, "high": 0.2657, "low": 0.2646, "close": 0.265, "volume": 6043.2, "close_time": 1765540799999, "quote_volume": 1601.69477, "trades": 43, "taker_buy_base": 2012.8, "taker_buy_quote": 534.11731 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2645, "high": 0.2654, "low": 0.2637, "close": 0.2648, "volume": 2555.9, "close_time": 1765544399999, "quote_volume": 675.8537, "trades": 25, "taker_buy_base": 1367.4, "taker_buy_quote": 361.92304 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2643, "high": 0.2649, "low": 0.2626, "close": 0.2634, "volume": 1898.3, "close_time": 1765547999999, "quote_volume": 501.25956, "trades": 25, "taker_buy_base": 667.8, "taker_buy_quote": 176.32007 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2635, "high": 0.2645, "low": 0.2621, "close": 0.2632, "volume": 10896.6, "close_time": 1765551599999, "quote_volume": 2865.94466, "trades": 79, "taker_buy_base": 3766.5, "taker_buy_quote": 991.54777 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2521, "close": 0.2531, "volume": 15235.8, "close_time": 1765555199999, "quote_volume": 3910.98556, "trades": 183, "taker_buy_base": 4246.8, "taker_buy_quote": 1093.86615 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2536, "high": 0.2548, "low": 0.2514, "close": 0.254, "volume": 17466.0, "close_time": 1765558799999, "quote_volume": 4413.89598, "trades": 185, "taker_buy_base": 5173.5, "taker_buy_quote": 1309.43194 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2538, "high": 0.2569, "low": 0.2537, "close": 0.2552, "volume": 6405.2, "close_time": 1765562399999, "quote_volume": 1638.69538, "trades": 57, "taker_buy_base": 2517.4, "taker_buy_quote": 644.00493 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2555, "high": 0.2574, "low": 0.2554, "close": 0.2566, "volume": 9181.0, "close_time": 1765565999999, "quote_volume": 2352.92782, "trades": 52, "taker_buy_base": 5777.4, "taker_buy_quote": 1480.94476 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2546, "high": 0.255, "low": 0.2538, "close": 0.2539, "volume": 1388.2, "close_time": 1765569599999, "quote_volume": 352.73121, "trades": 8, "taker_buy_base": 299.4, "taker_buy_quote": 76.19704 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2541, "high": 0.2545, "low": 0.2534, "close": 0.254, "volume": 5760.8, "close_time": 1765573199999, "quote_volume": 1463.31105, "trades": 38, "taker_buy_base": 2352.9, "taker_buy_quote": 597.7145 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2539, "high": 0.2558, "low": 0.2538, "close": 0.2555, "volume": 1080.9, "close_time": 1765576799999, "quote_volume": 275.96252, "trades": 15, "taker_buy_base": 905.5, "taker_buy_quote": 231.33281 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2562, "high": 0.2573, "low": 0.2561, "close": 0.2573, "volume": 2823.6, "close_time": 1765580399999, "quote_volume": 724.61876, "trades": 22, "taker_buy_base": 1303.0, "taker_buy_quote": 335.05988 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.257, "high": 0.257, "low": 0.2557, "close": 0.2557, "volume": 1839.9, "close_time": 1765583999999, "quote_volume": 472.07825, "trades": 24, "taker_buy_base": 80.1, "taker_buy_quote": 20.56968 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2561, "high": 0.2566, "low": 0.2557, "close": 0.2557, "volume": 2038.8, "close_time": 1765587599999, "quote_volume": 522.6763, "trades": 20, "taker_buy_base": 1034.7, "taker_buy_quote": 265.3605 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2555, "close": 0.2559, "volume": 318.5, "close_time": 1765591199999, "quote_volume": 81.45685, "trades": 4, "taker_buy_base": 240.3, "taker_buy_quote": 61.47675 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2564, "high": 0.2565, "low": 0.2557, "close": 0.2557, "volume": 335.5, "close_time": 1765594799999, "quote_volume": 85.95388, "trades": 5, "taker_buy_base": 80.0, "taker_buy_quote": 20.52 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.256, "high": 0.2567, "low": 0.256, "close": 0.2567, "volume": 236.0, "close_time": 1765598399999, "quote_volume": 60.50953, "trades": 4, "taker_buy_base": 236.0, "taker_buy_quote": 60.50953 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2562, "high": 0.2565, "low": 0.2561, "close": 0.2561, "volume": 314.0, "close_time": 1765601999999, "quote_volume": 80.46303, "trades": 4, "taker_buy_base": 80.1, "taker_buy_quote": 20.54565 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2561, "high": 0.2561, "low": 0.255, "close": 0.255, "volume": 374.3, "close_time": 1765605599999, "quote_volume": 95.65812, "trades": 9, "taker_buy_base": 158.5, "taker_buy_quote": 40.50561 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.255, "high": 0.2551, "low": 0.2548, "close": 0.255, "volume": 247.0, "close_time": 1765609199999, "quote_volume": 62.97032, "trades": 4, "taker_buy_base": 247.0, "taker_buy_quote": 62.97032 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2554, "high": 0.256, "low": 0.2552, "close": 0.256, "volume": 8387.5, "close_time": 1765612799999, "quote_volume": 2145.88962, "trades": 21, "taker_buy_base": 3107.0, "taker_buy_quote": 794.74146 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.256, "high": 0.2582, "low": 0.256, "close": 0.2578, "volume": 1013.5, "close_time": 1765616399999, "quote_volume": 260.92879, "trades": 15, "taker_buy_base": 240.7, "taker_buy_quote": 61.74358 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 285.3, "close_time": 1765619999999, "quote_volume": 73.47776, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2584, "high": 0.2593, "low": 0.2581, "close": 0.2593, "volume": 7201.8, "close_time": 1765623599999, "quote_volume": 1865.84679, "trades": 16, "taker_buy_base": 7047.1, "taker_buy_quote": 1825.91099 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2574, "close": 0.2574, "volume": 1875.8, "close_time": 1765627199999, "quote_volume": 484.1694, "trades": 12, "taker_buy_base": 763.3, "taker_buy_quote": 197.31305 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2559, "close": 0.2559, "volume": 231.1, "close_time": 1765630799999, "quote_volume": 59.22562, "trades": 8, "taker_buy_base": 23.9, "taker_buy_quote": 6.15664 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2568, "high": 0.2569, "low": 0.2562, "close": 0.2569, "volume": 8119.5, "close_time": 1765634399999, "quote_volume": 2080.51062, "trades": 21, "taker_buy_base": 6546.4, "taker_buy_quote": 1677.27872 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2564, "high": 0.2571, "low": 0.2564, "close": 0.2571, "volume": 394.2, "close_time": 1765637999999, "quote_volume": 101.15868, "trades": 5, "taker_buy_base": 234.0, "taker_buy_quote": 60.0834 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2567, "high": 0.2577, "low": 0.2567, "close": 0.257, "volume": 1256.5, "close_time": 1765641599999, "quote_volume": 323.31564, "trades": 9, "taker_buy_base": 80.0, "taker_buy_quote": 20.616 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2582, "high": 0.2584, "low": 0.2576, "close": 0.2576, "volume": 460.1, "close_time": 1765645199999, "quote_volume": 118.64954, "trades": 7, "taker_buy_base": 100.8, "taker_buy_quote": 26.03118 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2577, "high": 0.258, "low": 0.2571, "close": 0.2578, "volume": 508.0, "close_time": 1765648799999, "quote_volume": 130.83752, "trades": 8, "taker_buy_base": 116.4, "taker_buy_quote": 29.99628 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2583, "high": 0.2584, "low": 0.2578, "close": 0.2578, "volume": 318.4, "close_time": 1765652399999, "quote_volume": 82.21525, "trades": 7, "taker_buy_base": 104.4, "taker_buy_quote": 26.96409 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 80.1, "close_time": 1765655999999, "quote_volume": 20.68983, "trades": 1, "taker_buy_base": 80.1, "taker_buy_quote": 20.68983 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2568, "close": 0.2577, "volume": 2160.2, "close_time": 1765659599999, "quote_volume": 555.70281, "trades": 16, "taker_buy_base": 80.1, "taker_buy_quote": 20.64177 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2568, "high": 0.257, "low": 0.2553, "close": 0.2569, "volume": 2856.2, "close_time": 1765663199999, "quote_volume": 732.51524, "trades": 23, "taker_buy_base": 2048.2, "taker_buy_quote": 525.83275 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2573, "high": 0.2573, "low": 0.2564, "close": 0.2564, "volume": 217.8, "close_time": 1765666799999, "quote_volume": 55.91562, "trades": 5, "taker_buy_base": 62.4, "taker_buy_quote": 16.05552 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2561, "high": 0.2566, "low": 0.256, "close": 0.2566, "volume": 1962.0, "close_time": 1765670399999, "quote_volume": 502.83158, "trades": 6, "taker_buy_base": 962.0, "taker_buy_quote": 246.80652 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2574, "high": 0.2574, "low": 0.2566, "close": 0.2567, "volume": 2486.0, "close_time": 1765673999999, "quote_volume": 639.2923, "trades": 40, "taker_buy_base": 968.7, "taker_buy_quote": 249.08476 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2569, "high": 0.2571, "low": 0.2553, "close": 0.256, "volume": 8308.1, "close_time": 1765677599999, "quote_volume": 2129.02296, "trades": 40, "taker_buy_base": 297.3, "taker_buy_quote": 76.14168 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.256, "high": 0.2565, "low": 0.256, "close": 0.2562, "volume": 2283.7, "close_time": 1765681199999, "quote_volume": 585.34817, "trades": 9, "taker_buy_base": 987.9, "taker_buy_quote": 252.99884 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 97.6, "close_time": 1765684799999, "quote_volume": 24.94656, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2556, "high": 0.2557, "low": 0.2521, "close": 0.2538, "volume": 9655.0, "close_time": 1765688399999, "quote_volume": 2450.35766, "trades": 71, "taker_buy_base": 668.9, "taker_buy_quote": 169.91598 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2513, "close": 0.2522, "volume": 1048.1, "close_time": 1765691999999, "quote_volume": 263.84628, "trades": 16, "taker_buy_base": 473.6, "taker_buy_quote": 119.32105 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2514, "volume": 320.3, "close_time": 1765695599999, "quote_volume": 80.5425, "trades": 6, "taker_buy_base": 300.4, "taker_buy_quote": 75.53964 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "close_time": 1765699199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2519, "high": 0.253, "low": 0.2517, "close": 0.2521, "volume": 4123.9, "close_time": 1765702799999, "quote_volume": 1041.23939, "trades": 46, "taker_buy_base": 2556.9, "taker_buy_quote": 646.42913 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.252, "high": 0.2531, "low": 0.252, "close": 0.2528, "volume": 676.0, "close_time": 1765706399999, "quote_volume": 170.83961, "trades": 10, "taker_buy_base": 621.2, "taker_buy_quote": 156.98617 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2506, "close": 0.2513, "volume": 6795.8, "close_time": 1765709999999, "quote_volume": 1709.44331, "trades": 50, "taker_buy_base": 2205.0, "taker_buy_quote": 554.10704 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2508, "high": 0.2514, "low": 0.247, "close": 0.2502, "volume": 11868.4, "close_time": 1765713599999, "quote_volume": 2957.36702, "trades": 102, "taker_buy_base": 7582.2, "taker_buy_quote": 1892.11915 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2497, "high": 0.2516, "low": 0.2497, "close": 0.2516, "volume": 1735.4, "close_time": 1765717199999, "quote_volume": 435.52243, "trades": 23, "taker_buy_base": 1461.4, "taker_buy_quote": 366.61143 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.251, "high": 0.2511, "low": 0.2501, "close": 0.2501, "volume": 3145.1, "close_time": 1765720799999, "quote_volume": 788.70343, "trades": 23, "taker_buy_base": 2781.2, "taker_buy_quote": 697.52564 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2491, "high": 0.2491, "low": 0.2466, "close": 0.2484, "volume": 9716.0, "close_time": 1765724399999, "quote_volume": 2406.86088, "trades": 52, "taker_buy_base": 4389.6, "taker_buy_quote": 1089.15878 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2472, "high": 0.2483, "low": 0.2458, "close": 0.2472, "volume": 10144.5, "close_time": 1765727999999, "quote_volume": 2506.2881, "trades": 44, "taker_buy_base": 4230.5, "taker_buy_quote": 1048.65159 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2472, "high": 0.2493, "low": 0.2465, "close": 0.2468, "volume": 10733.9, "close_time": 1765731599999, "quote_volume": 2659.68633, "trades": 79, "taker_buy_base": 4654.9, "taker_buy_quote": 1157.62107 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2478, "high": 0.248, "low": 0.2449, "close": 0.2454, "volume": 3215.6, "close_time": 1765735199999, "quote_volume": 790.25685, "trades": 30, "taker_buy_base": 715.9, "taker_buy_quote": 176.38254 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2457, "high": 0.2467, "low": 0.2452, "close": 0.2462, "volume": 4028.4, "close_time": 1765738799999, "quote_volume": 990.39852, "trades": 28, "taker_buy_base": 3699.9, "taker_buy_quote": 909.62023 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2445, "close": 0.2445, "volume": 106.1, "close_time": 1765742399999, "quote_volume": 25.98412, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.245, "high": 0.2462, "low": 0.2438, "close": 0.2451, "volume": 5877.5, "close_time": 1765745999999, "quote_volume": 1441.67786, "trades": 26, "taker_buy_base": 3238.8, "taker_buy_quote": 796.30064 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2447, "high": 0.2451, "low": 0.2434, "close": 0.2434, "volume": 481.2, "close_time": 1765749599999, "quote_volume": 117.27966, "trades": 6, "taker_buy_base": 27.6, "taker_buy_quote": 6.76476 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2434, "high": 0.2444, "low": 0.242, "close": 0.2429, "volume": 3427.3, "close_time": 1765753199999, "quote_volume": 833.42281, "trades": 42, "taker_buy_base": 2142.8, "taker_buy_quote": 520.89952 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2431, "high": 0.244, "low": 0.2398, "close": 0.2421, "volume": 11261.3, "close_time": 1765756799999, "quote_volume": 2720.93722, "trades": 82, "taker_buy_base": 5522.9, "taker_buy_quote": 1337.35546 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2418, "high": 0.2432, "low": 0.2415, "close": 0.2423, "volume": 7150.9, "close_time": 1765760399999, "quote_volume": 1736.64273, "trades": 51, "taker_buy_base": 6279.6, "taker_buy_quote": 1525.36258 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2423, "high": 0.2455, "low": 0.2423, "close": 0.245, "volume": 3150.4, "close_time": 1765763999999, "quote_volume": 768.65275, "trades": 22, "taker_buy_base": 1332.8, "taker_buy_quote": 324.02367 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2458, "high": 0.2478, "low": 0.245, "close": 0.245, "volume": 2915.8, "close_time": 1765767599999, "quote_volume": 717.03811, "trades": 23, "taker_buy_base": 1148.9, "taker_buy_quote": 283.35198 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2449, "high": 0.2453, "low": 0.2439, "close": 0.2441, "volume": 2476.4, "close_time": 1765771199999, "quote_volume": 605.49494, "trades": 18, "taker_buy_base": 1094.0, "taker_buy_quote": 267.88403 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2446, "high": 0.2454, "low": 0.2444, "close": 0.2454, "volume": 1140.8, "close_time": 1765774799999, "quote_volume": 279.39012, "trades": 14, "taker_buy_base": 1044.3, "taker_buy_quote": 255.80552 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.245, "high": 0.2456, "low": 0.245, "close": 0.2455, "volume": 200.4, "close_time": 1765778399999, "quote_volume": 49.16217, "trades": 3, "taker_buy_base": 200.4, "taker_buy_quote": 49.16217 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2455, "high": 0.2455, "low": 0.2451, "close": 0.2453, "volume": 1159.4, "close_time": 1765781999999, "quote_volume": 284.41073, "trades": 10, "taker_buy_base": 502.0, "taker_buy_quote": 123.15448 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2455, "high": 0.2455, "low": 0.242, "close": 0.2426, "volume": 2497.3, "close_time": 1765785599999, "quote_volume": 605.98365, "trades": 25, "taker_buy_base": 845.2, "taker_buy_quote": 205.56904 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.243, "high": 0.2435, "low": 0.2427, "close": 0.243, "volume": 1775.4, "close_time": 1765789199999, "quote_volume": 431.93065, "trades": 13, "taker_buy_base": 1628.5, "taker_buy_quote": 396.22059 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2433, "high": 0.2434, "low": 0.2424, "close": 0.2424, "volume": 912.3, "close_time": 1765792799999, "quote_volume": 221.52338, "trades": 10, "taker_buy_base": 504.8, "taker_buy_quote": 122.68938 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2424, "high": 0.2428, "low": 0.2418, "close": 0.2419, "volume": 2891.6, "close_time": 1765796399999, "quote_volume": 700.53679, "trades": 58, "taker_buy_base": 2284.3, "taker_buy_quote": 553.38159 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2421, "high": 0.2426, "low": 0.2421, "close": 0.2426, "volume": 307.1, "close_time": 1765799999999, "quote_volume": 74.38896, "trades": 3, "taker_buy_base": 307.1, "taker_buy_quote": 74.38896 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2416, "high": 0.243, "low": 0.2411, "close": 0.2427, "volume": 3587.8, "close_time": 1765803599999, "quote_volume": 870.13737, "trades": 18, "taker_buy_base": 2584.9, "taker_buy_quote": 626.73372 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2421, "high": 0.2421, "low": 0.2397, "close": 0.2405, "volume": 3943.4, "close_time": 1765807199999, "quote_volume": 949.86244, "trades": 32, "taker_buy_base": 1024.4, "taker_buy_quote": 246.8951 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.241, "high": 0.2425, "low": 0.2359, "close": 0.238, "volume": 8945.6, "close_time": 1765810799999, "quote_volume": 2126.44491, "trades": 73, "taker_buy_base": 2408.0, "taker_buy_quote": 574.90045 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2373, "high": 0.2378, "low": 0.2289, "close": 0.2314, "volume": 26296.6, "close_time": 1765814399999, "quote_volume": 6105.34045, "trades": 178, "taker_buy_base": 13660.2, "taker_buy_quote": 3182.37805 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2302, "high": 0.2323, "low": 0.2284, "close": 0.2297, "volume": 19115.5, "close_time": 1765817999999, "quote_volume": 4397.80931, "trades": 93, "taker_buy_base": 8287.2, "taker_buy_quote": 1914.34849 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2281, "high": 0.2283, "low": 0.2243, "close": 0.2243, "volume": 12173.1, "close_time": 1765821599999, "quote_volume": 2743.58972, "trades": 56, "taker_buy_base": 4718.9, "taker_buy_quote": 1068.51331 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2245, "high": 0.2256, "low": 0.2226, "close": 0.2245, "volume": 5478.3, "close_time": 1765825199999, "quote_volume": 1228.59703, "trades": 43, "taker_buy_base": 2640.7, "taker_buy_quote": 592.21289 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2278, "high": 0.2288, "low": 0.2268, "close": 0.2268, "volume": 2475.1, "close_time": 1765828799999, "quote_volume": 565.27148, "trades": 12, "taker_buy_base": 2192.1, "taker_buy_quote": 500.80408 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2259, "high": 0.2262, "low": 0.2245, "close": 0.2247, "volume": 3664.0, "close_time": 1765832399999, "quote_volume": 826.25946, "trades": 27, "taker_buy_base": 2893.2, "taker_buy_quote": 652.76827 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2251, "high": 0.2273, "low": 0.2245, "close": 0.2268, "volume": 7381.2, "close_time": 1765835999999, "quote_volume": 1669.22721, "trades": 52, "taker_buy_base": 6488.5, "taker_buy_quote": 1467.20335 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2278, "high": 0.2287, "low": 0.2266, "close": 0.2283, "volume": 4992.7, "close_time": 1765839599999, "quote_volume": 1136.98692, "trades": 20, "taker_buy_base": 753.0, "taker_buy_quote": 171.86718 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2287, "high": 0.2302, "low": 0.2286, "close": 0.2294, "volume": 5742.9, "close_time": 1765843199999, "quote_volume": 1317.21608, "trades": 22, "taker_buy_base": 5039.2, "taker_buy_quote": 1155.919 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2293, "high": 0.2296, "low": 0.2265, "close": 0.2266, "volume": 3146.9, "close_time": 1765846799999, "quote_volume": 717.35601, "trades": 29, "taker_buy_base": 1205.8, "taker_buy_quote": 276.56537 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2266, "high": 0.2275, "low": 0.2256, "close": 0.2263, "volume": 2384.8, "close_time": 1765850399999, "quote_volume": 539.8427, "trades": 25, "taker_buy_base": 666.8, "taker_buy_quote": 151.22772 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2258, "high": 0.2274, "low": 0.225, "close": 0.2267, "volume": 2754.3, "close_time": 1765853999999, "quote_volume": 623.25042, "trades": 23, "taker_buy_base": 995.5, "taker_buy_quote": 225.91468 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.227, "high": 0.228, "low": 0.2267, "close": 0.228, "volume": 850.9, "close_time": 1765857599999, "quote_volume": 193.31356, "trades": 12, "taker_buy_base": 88.5, "taker_buy_quote": 20.06295 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2242, "close": 0.2258, "volume": 2932.4, "close_time": 1765861199999, "quote_volume": 660.63948, "trades": 29, "taker_buy_base": 696.9, "taker_buy_quote": 156.80091 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2267, "high": 0.2282, "low": 0.2266, "close": 0.2282, "volume": 1501.1, "close_time": 1765864799999, "quote_volume": 341.96692, "trades": 8, "taker_buy_base": 1501.1, "taker_buy_quote": 341.96692 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2283, "high": 0.2293, "low": 0.2283, "close": 0.2293, "volume": 1583.2, "close_time": 1765868399999, "quote_volume": 362.37494, "trades": 6, "taker_buy_base": 1348.6, "taker_buy_quote": 308.58116 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2291, "high": 0.2291, "low": 0.2267, "close": 0.2268, "volume": 1245.7, "close_time": 1765871999999, "quote_volume": 282.94465, "trades": 8, "taker_buy_base": 262.9, "taker_buy_quote": 59.95263 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2277, "high": 0.228, "low": 0.2277, "close": 0.228, "volume": 56.1, "close_time": 1765875599999, "quote_volume": 12.78255, "trades": 2, "taker_buy_base": 28.6, "taker_buy_quote": 6.5208 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2286, "high": 0.2295, "low": 0.2285, "close": 0.2292, "volume": 14871.0, "close_time": 1765879199999, "quote_volume": 3411.44473, "trades": 19, "taker_buy_base": 2221.7, "taker_buy_quote": 509.21363 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2323, "high": 0.2325, "low": 0.2323, "close": 0.2325, "volume": 338.7, "close_time": 1765882799999, "quote_volume": 78.71258, "trades": 4, "taker_buy_base": 338.7, "taker_buy_quote": 78.71258 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2326, "high": 0.2329, "low": 0.2326, "close": 0.2329, "volume": 448.5, "close_time": 1765886399999, "quote_volume": 104.391, "trades": 2, "taker_buy_base": 448.5, "taker_buy_quote": 104.391 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2333, "high": 0.2365, "low": 0.2309, "close": 0.2309, "volume": 24291.1, "close_time": 1765889999999, "quote_volume": 5679.89357, "trades": 207, "taker_buy_base": 14494.3, "taker_buy_quote": 3391.27074 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2308, "high": 0.2335, "low": 0.23, "close": 0.2305, "volume": 17934.9, "close_time": 1765893599999, "quote_volume": 4160.25152, "trades": 91, "taker_buy_base": 13480.0, "taker_buy_quote": 3131.98297 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2302, "high": 0.2327, "low": 0.229, "close": 0.2311, "volume": 2845.1, "close_time": 1765897199999, "quote_volume": 657.64349, "trades": 28, "taker_buy_base": 2429.1, "taker_buy_quote": 561.23959 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2322, "high": 0.2342, "low": 0.2308, "close": 0.234, "volume": 21571.6, "close_time": 1765900799999, "quote_volume": 5008.48426, "trades": 68, "taker_buy_base": 9084.3, "taker_buy_quote": 2112.5684 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2341, "high": 0.2341, "low": 0.2314, "close": 0.2314, "volume": 14632.7, "close_time": 1765904399999, "quote_volume": 3394.31533, "trades": 56, "taker_buy_base": 2924.0, "taker_buy_quote": 680.59317 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2318, "high": 0.2324, "low": 0.2302, "close": 0.2305, "volume": 6781.9, "close_time": 1765907999999, "quote_volume": 1566.81705, "trades": 40, "taker_buy_base": 2148.5, "taker_buy_quote": 496.43633 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2304, "high": 0.2331, "low": 0.2302, "close": 0.2329, "volume": 15225.4, "close_time": 1765911599999, "quote_volume": 3528.64666, "trades": 39, "taker_buy_base": 8774.7, "taker_buy_quote": 2031.11833 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.233, "high": 0.233, "low": 0.2301, "close": 0.2311, "volume": 2094.3, "close_time": 1765915199999, "quote_volume": 484.19586, "trades": 18, "taker_buy_base": 363.0, "taker_buy_quote": 83.91345 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2317, "high": 0.2325, "low": 0.2314, "close": 0.2318, "volume": 13429.9, "close_time": 1765918799999, "quote_volume": 3108.01636, "trades": 18, "taker_buy_base": 13021.8, "taker_buy_quote": 3013.56459 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "close_time": 1765922399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2305, "high": 0.2323, "low": 0.2305, "close": 0.2317, "volume": 1750.2, "close_time": 1765925999999, "quote_volume": 405.74791, "trades": 17, "taker_buy_base": 1495.2, "taker_buy_quote": 346.71741 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2315, "high": 0.2315, "low": 0.2311, "close": 0.2315, "volume": 356.0, "close_time": 1765929599999, "quote_volume": 82.32604, "trades": 6, "taker_buy_base": 86.4, "taker_buy_quote": 20.0016 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2313, "high": 0.2313, "low": 0.23, "close": 0.23, "volume": 1585.1, "close_time": 1765933199999, "quote_volume": 365.97189, "trades": 9, "taker_buy_base": 989.0, "taker_buy_quote": 228.62864 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2304, "high": 0.2311, "low": 0.2303, "close": 0.231, "volume": 3378.7, "close_time": 1765936799999, "quote_volume": 778.90418, "trades": 20, "taker_buy_base": 1037.1, "taker_buy_quote": 239.21951 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2285, "high": 0.2292, "low": 0.2284, "close": 0.2292, "volume": 480.4, "close_time": 1765940399999, "quote_volume": 109.90732, "trades": 6, "taker_buy_base": 300.4, "taker_buy_quote": 68.743 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2279, "close": 0.2279, "volume": 5538.6, "close_time": 1765943999999, "quote_volume": 1265.11234, "trades": 28, "taker_buy_base": 2368.6, "taker_buy_quote": 542.19827 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2285, "high": 0.2288, "low": 0.2279, "close": 0.2279, "volume": 273.1, "close_time": 1765947599999, "quote_volume": 62.37863, "trades": 4, "taker_buy_base": 92.7, "taker_buy_quote": 21.18195 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2273, "high": 0.2288, "low": 0.2259, "close": 0.2273, "volume": 2954.3, "close_time": 1765951199999, "quote_volume": 669.49403, "trades": 17, "taker_buy_base": 530.7, "taker_buy_quote": 120.81096 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2277, "high": 0.2277, "low": 0.227, "close": 0.2271, "volume": 1356.1, "close_time": 1765954799999, "quote_volume": 308.42563, "trades": 7, "taker_buy_base": 301.3, "taker_buy_quote": 68.44085 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2273, "high": 0.2278, "low": 0.2253, "close": 0.226, "volume": 28582.1, "close_time": 1765958399999, "quote_volume": 6484.93564, "trades": 64, "taker_buy_base": 1026.8, "taker_buy_quote": 232.78406 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2257, "high": 0.2257, "low": 0.224, "close": 0.2245, "volume": 403.9, "close_time": 1765961999999, "quote_volume": 90.74656, "trades": 5, "taker_buy_base": 311.2, "taker_buy_quote": 69.98176 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2243, "high": 0.2244, "low": 0.2239, "close": 0.2244, "volume": 373.6, "close_time": 1765965599999, "quote_volume": 83.76113, "trades": 8, "taker_buy_base": 351.2, "taker_buy_quote": 78.74577 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2239, "high": 0.2244, "low": 0.2239, "close": 0.2242, "volume": 1129.0, "close_time": 1765969199999, "quote_volume": 252.96266, "trades": 8, "taker_buy_base": 1129.0, "taker_buy_quote": 252.96266 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 745.4, "close_time": 1765972799999, "quote_volume": 167.78954, "trades": 3, "taker_buy_base": 745.4, "taker_buy_quote": 167.78954 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2255, "high": 0.2256, "low": 0.2253, "close": 0.2256, "volume": 1163.7, "close_time": 1765976399999, "quote_volume": 262.41878, "trades": 9, "taker_buy_base": 1092.7, "taker_buy_quote": 246.40828 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2246, "high": 0.227, "low": 0.2244, "close": 0.2266, "volume": 5291.4, "close_time": 1765979999999, "quote_volume": 1199.81745, "trades": 15, "taker_buy_base": 4969.1, "taker_buy_quote": 1126.76571 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2265, "high": 0.2298, "low": 0.2219, "close": 0.2296, "volume": 16700.9, "close_time": 1765983599999, "quote_volume": 3764.9625, "trades": 75, "taker_buy_base": 9064.4, "taker_buy_quote": 2052.8721 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2302, "high": 0.2311, "low": 0.222, "close": 0.2228, "volume": 19940.7, "close_time": 1765987199999, "quote_volume": 4523.51725, "trades": 138, "taker_buy_base": 11463.5, "taker_buy_quote": 2603.22894 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2233, "high": 0.2237, "low": 0.2181, "close": 0.2199, "volume": 38406.0, "close_time": 1765990799999, "quote_volume": 8444.24007, "trades": 194, "taker_buy_base": 8013.4, "taker_buy_quote": 1762.1755 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2204, "high": 0.2204, "low": 0.2172, "close": 0.2174, "volume": 6192.7, "close_time": 1765994399999, "quote_volume": 1356.81225, "trades": 38, "taker_buy_base": 4836.5, "taker_buy_quote": 1061.01246 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2176, "high": 0.2179, "low": 0.2148, "close": 0.2148, "volume": 12514.4, "close_time": 1765997999999, "quote_volume": 2715.21264, "trades": 32, "taker_buy_base": 1622.3, "taker_buy_quote": 353.00504 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2145, "high": 0.2149, "low": 0.2138, "close": 0.2149, "volume": 641.6, "close_time": 1766001599999, "quote_volume": 137.65328, "trades": 7, "taker_buy_base": 490.7, "taker_buy_quote": 105.29455 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2159, "high": 0.2175, "low": 0.2159, "close": 0.2162, "volume": 1786.3, "close_time": 1766005199999, "quote_volume": 387.6296, "trades": 7, "taker_buy_base": 1396.6, "taker_buy_quote": 303.39275 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2165, "high": 0.2165, "low": 0.2147, "close": 0.2149, "volume": 244.0, "close_time": 1766008799999, "quote_volume": 52.69912, "trades": 4, "taker_buy_base": 216.0, "taker_buy_quote": 46.68752 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2146, "high": 0.2167, "low": 0.2146, "close": 0.2166, "volume": 2821.0, "close_time": 1766012399999, "quote_volume": 609.58659, "trades": 18, "taker_buy_base": 2086.6, "taker_buy_quote": 450.60757 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2157, "close": 0.2157, "volume": 2836.6, "close_time": 1766015999999, "quote_volume": 613.60678, "trades": 13, "taker_buy_base": 129.7, "taker_buy_quote": 28.05959 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2164, "high": 0.2167, "low": 0.2137, "close": 0.215, "volume": 21267.7, "close_time": 1766019599999, "quote_volume": 4580.37395, "trades": 71, "taker_buy_base": 6874.8, "taker_buy_quote": 1480.81402 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2119, "close": 0.2119, "volume": 3909.1, "close_time": 1766023199999, "quote_volume": 833.46069, "trades": 26, "taker_buy_base": 1130.2, "taker_buy_quote": 241.0055 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.212, "high": 0.2153, "low": 0.212, "close": 0.2148, "volume": 7046.7, "close_time": 1766026799999, "quote_volume": 1498.80246, "trades": 36, "taker_buy_base": 5196.6, "taker_buy_quote": 1104.93988 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2129, "close": 0.2129, "volume": 371.7, "close_time": 1766030399999, "quote_volume": 79.27446, "trades": 4, "taker_buy_base": 92.8, "taker_buy_quote": 19.75712 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2121, "close": 0.2121, "volume": 895.6, "close_time": 1766033999999, "quote_volume": 190.35975, "trades": 10, "taker_buy_base": 282.1, "taker_buy_quote": 60.02146 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2082, "close": 0.2082, "volume": 5785.1, "close_time": 1766037599999, "quote_volume": 1210.37331, "trades": 44, "taker_buy_base": 1188.5, "taker_buy_quote": 249.00078 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2086, "high": 0.2091, "low": 0.2083, "close": 0.2087, "volume": 7319.3, "close_time": 1766041199999, "quote_volume": 1528.15489, "trades": 29, "taker_buy_base": 3880.8, "taker_buy_quote": 809.92969 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2089, "high": 0.2097, "low": 0.2088, "close": 0.2088, "volume": 2535.5, "close_time": 1766044799999, "quote_volume": 530.61462, "trades": 9, "taker_buy_base": 405.2, "taker_buy_quote": 84.71088 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2094, "high": 0.2108, "low": 0.2091, "close": 0.2095, "volume": 3073.2, "close_time": 1766048399999, "quote_volume": 643.28448, "trades": 21, "taker_buy_base": 1446.3, "taker_buy_quote": 303.07185 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2101, "high": 0.2105, "low": 0.21, "close": 0.2105, "volume": 1376.3, "close_time": 1766051999999, "quote_volume": 289.25497, "trades": 7, "taker_buy_base": 1263.9, "taker_buy_quote": 265.63499 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2114, "high": 0.2115, "low": 0.2113, "close": 0.2115, "volume": 567.4, "close_time": 1766055599999, "quote_volume": 119.95834, "trades": 7, "taker_buy_base": 562.2, "taker_buy_quote": 118.85854 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2101, "close": 0.2101, "volume": 482.9, "close_time": 1766059199999, "quote_volume": 101.54482, "trades": 5, "taker_buy_base": 95.1, "taker_buy_quote": 20.00904 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2104, "high": 0.2108, "low": 0.2102, "close": 0.2103, "volume": 340.2, "close_time": 1766062799999, "quote_volume": 71.59179, "trades": 5, "taker_buy_base": 340.2, "taker_buy_quote": 71.59179 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2122, "high": 0.2189, "low": 0.2116, "close": 0.2153, "volume": 19369.5, "close_time": 1766066399999, "quote_volume": 4119.85698, "trades": 78, "taker_buy_base": 8585.3, "taker_buy_quote": 1831.01792 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2164, "high": 0.2175, "low": 0.212, "close": 0.2123, "volume": 3052.7, "close_time": 1766069999999, "quote_volume": 656.30396, "trades": 37, "taker_buy_base": 1668.2, "taker_buy_quote": 359.11203 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2128, "high": 0.2147, "low": 0.2125, "close": 0.2137, "volume": 2754.3, "close_time": 1766073599999, "quote_volume": 587.22477, "trades": 12, "taker_buy_base": 2048.8, "taker_buy_quote": 436.5947 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2098, "close": 0.2111, "volume": 7370.8, "close_time": 1766077199999, "quote_volume": 1556.9755, "trades": 26, "taker_buy_base": 3576.9, "taker_buy_quote": 758.32579 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2107, "high": 0.2107, "low": 0.2016, "close": 0.2055, "volume": 10632.1, "close_time": 1766080799999, "quote_volume": 2173.32089, "trades": 77, "taker_buy_base": 4993.0, "taker_buy_quote": 1023.78882 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2052, "high": 0.2065, "low": 0.2015, "close": 0.2021, "volume": 13356.1, "close_time": 1766084399999, "quote_volume": 2717.14846, "trades": 59, "taker_buy_base": 6122.0, "taker_buy_quote": 1245.75703 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.202, "high": 0.202, "low": 0.1961, "close": 0.1965, "volume": 29816.2, "close_time": 1766087999999, "quote_volume": 5939.86534, "trades": 192, "taker_buy_base": 14966.7, "taker_buy_quote": 2973.08777 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1966, "high": 0.199, "low": 0.1966, "close": 0.1975, "volume": 6072.6, "close_time": 1766091599999, "quote_volume": 1201.62718, "trades": 54, "taker_buy_base": 2500.2, "taker_buy_quote": 495.01682 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1978, "high": 0.2012, "low": 0.1978, "close": 0.2012, "volume": 10928.0, "close_time": 1766095199999, "quote_volume": 2186.11442, "trades": 62, "taker_buy_base": 5731.8, "taker_buy_quote": 1147.70834 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2018, "high": 0.2022, "low": 0.201, "close": 0.201, "volume": 4702.7, "close_time": 1766098799999, "quote_volume": 946.62881, "trades": 8, "taker_buy_base": 4040.9, "taker_buy_quote": 813.60701 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2013, "high": 0.2016, "low": 0.2004, "close": 0.2016, "volume": 11174.9, "close_time": 1766102399999, "quote_volume": 2246.87458, "trades": 45, "taker_buy_base": 8863.5, "taker_buy_quote": 1782.83917 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2019, "high": 0.2193, "low": 0.1972, "close": 0.1991, "volume": 130694.4, "close_time": 1766105999999, "quote_volume": 26737.9022, "trades": 643, "taker_buy_base": 51259.6, "taker_buy_quote": 10471.32525 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1988, "high": 0.1988, "low": 0.1963, "close": 0.1974, "volume": 6089.6, "close_time": 1766109599999, "quote_volume": 1204.25921, "trades": 34, "taker_buy_base": 2654.3, "taker_buy_quote": 524.98547 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1967, "high": 0.2009, "low": 0.1966, "close": 0.2001, "volume": 21968.8, "close_time": 1766113199999, "quote_volume": 4373.92181, "trades": 115, "taker_buy_base": 15848.9, "taker_buy_quote": 3153.85303 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2001, "high": 0.206, "low": 0.2001, "close": 0.2043, "volume": 9763.0, "close_time": 1766116799999, "quote_volume": 1993.1511, "trades": 65, "taker_buy_base": 5518.3, "taker_buy_quote": 1124.96677 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2039, "high": 0.2045, "low": 0.2034, "close": 0.2034, "volume": 8012.9, "close_time": 1766120399999, "quote_volume": 1633.60643, "trades": 33, "taker_buy_base": 4315.3, "taker_buy_quote": 879.73817 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2029, "high": 0.2033, "low": 0.2021, "close": 0.2021, "volume": 2792.0, "close_time": 1766123999999, "quote_volume": 566.6407, "trades": 11, "taker_buy_base": 2482.4, "taker_buy_quote": 503.90046 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2034, "high": 0.2045, "low": 0.2033, "close": 0.2045, "volume": 3620.2, "close_time": 1766127599999, "quote_volume": 736.26152, "trades": 12, "taker_buy_base": 2905.2, "taker_buy_quote": 590.74356 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2049, "high": 0.2067, "low": 0.2047, "close": 0.2051, "volume": 8236.0, "close_time": 1766131199999, "quote_volume": 1689.00217, "trades": 24, "taker_buy_base": 8236.0, "taker_buy_quote": 1689.00217 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2059, "high": 0.2063, "low": 0.2047, "close": 0.2063, "volume": 939.1, "close_time": 1766134799999, "quote_volume": 193.2325, "trades": 10, "taker_buy_base": 533.8, "taker_buy_quote": 109.8803 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2057, "high": 0.206, "low": 0.2052, "close": 0.2057, "volume": 582.1, "close_time": 1766138399999, "quote_volume": 119.7186, "trades": 6, "taker_buy_base": 582.1, "taker_buy_quote": 119.7186 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2058, "high": 0.2059, "low": 0.2058, "close": 0.2059, "volume": 180.1, "close_time": 1766141999999, "quote_volume": 37.06872, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2059, "high": 0.2082, "low": 0.2059, "close": 0.2076, "volume": 4269.5, "close_time": 1766145599999, "quote_volume": 883.95857, "trades": 29, "taker_buy_base": 2033.6, "taker_buy_quote": 422.39517 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2074, "high": 0.2078, "low": 0.2065, "close": 0.2067, "volume": 3085.8, "close_time": 1766149199999, "quote_volume": 638.56643, "trades": 27, "taker_buy_base": 2068.8, "taker_buy_quote": 428.35093 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2068, "high": 0.2075, "low": 0.2061, "close": 0.2066, "volume": 2017.9, "close_time": 1766152799999, "quote_volume": 417.31857, "trades": 13, "taker_buy_base": 2017.9, "taker_buy_quote": 417.31857 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2064, "high": 0.2092, "low": 0.206, "close": 0.2077, "volume": 4616.4, "close_time": 1766156399999, "quote_volume": 959.16056, "trades": 40, "taker_buy_base": 2147.0, "taker_buy_quote": 444.93677 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2077, "high": 0.2104, "low": 0.2069, "close": 0.2082, "volume": 14684.4, "close_time": 1766159999999, "quote_volume": 3056.77112, "trades": 132, "taker_buy_base": 10665.2, "taker_buy_quote": 2219.83638 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2083, "high": 0.2101, "low": 0.2074, "close": 0.2074, "volume": 26081.9, "close_time": 1766163599999, "quote_volume": 5445.02783, "trades": 54, "taker_buy_base": 3215.7, "taker_buy_quote": 672.52304 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2083, "high": 0.2083, "low": 0.2053, "close": 0.2055, "volume": 91607.3, "close_time": 1766167199999, "quote_volume": 19021.51112, "trades": 98, "taker_buy_base": 41621.0, "taker_buy_quote": 8645.12852 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.206, "high": 0.2078, "low": 0.2057, "close": 0.2078, "volume": 3803.8, "close_time": 1766170799999, "quote_volume": 786.13501, "trades": 21, "taker_buy_base": 3334.9, "taker_buy_quote": 689.36858 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.21, "high": 0.2124, "low": 0.21, "close": 0.2116, "volume": 318.5, "close_time": 1766174399999, "quote_volume": 67.32035, "trades": 7, "taker_buy_base": 151.6, "taker_buy_quote": 31.93651 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2122, "high": 0.2127, "low": 0.2121, "close": 0.2126, "volume": 13359.1, "close_time": 1766177999999, "quote_volume": 2839.57547, "trades": 24, "taker_buy_base": 5871.6, "taker_buy_quote": 1247.90921 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2118, "high": 0.2123, "low": 0.2109, "close": 0.2109, "volume": 2978.2, "close_time": 1766181599999, "quote_volume": 631.10646, "trades": 30, "taker_buy_base": 1006.9, "taker_buy_quote": 213.66803 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2115, "high": 0.2124, "low": 0.211, "close": 0.2122, "volume": 3347.3, "close_time": 1766185199999, "quote_volume": 709.15657, "trades": 20, "taker_buy_base": 3319.0, "taker_buy_quote": 703.16546 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2118, "high": 0.2118, "low": 0.2095, "close": 0.2095, "volume": 6283.1, "close_time": 1766188799999, "quote_volume": 1324.58848, "trades": 25, "taker_buy_base": 387.1, "taker_buy_quote": 81.95942 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2112, "high": 0.2115, "low": 0.2112, "close": 0.2114, "volume": 492.4, "close_time": 1766192399999, "quote_volume": 104.09767, "trades": 5, "taker_buy_base": 148.5, "taker_buy_quote": 31.40775 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2121, "high": 0.2135, "low": 0.2121, "close": 0.2135, "volume": 9856.0, "close_time": 1766195999999, "quote_volume": 2099.0919, "trades": 31, "taker_buy_base": 8971.9, "taker_buy_quote": 1910.58581 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2138, "high": 0.2193, "low": 0.2138, "close": 0.2167, "volume": 30382.8, "close_time": 1766199599999, "quote_volume": 6587.5668, "trades": 114, "taker_buy_base": 23401.2, "taker_buy_quote": 5065.03824 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2162, "high": 0.2209, "low": 0.2143, "close": 0.2184, "volume": 43830.5, "close_time": 1766203199999, "quote_volume": 9552.04929, "trades": 177, "taker_buy_base": 24012.8, "taker_buy_quote": 5247.82376 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2189, "high": 0.2198, "low": 0.2144, "close": 0.2144, "volume": 22664.8, "close_time": 1766206799999, "quote_volume": 4928.5533, "trades": 113, "taker_buy_base": 3558.1, "taker_buy_quote": 775.98984 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2155, "high": 0.2169, "low": 0.2144, "close": 0.2147, "volume": 6123.9, "close_time": 1766210399999, "quote_volume": 1323.0658, "trades": 39, "taker_buy_base": 2861.1, "taker_buy_quote": 618.78954 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2148, "high": 0.2153, "low": 0.214, "close": 0.214, "volume": 3442.6, "close_time": 1766213999999, "quote_volume": 737.77091, "trades": 29, "taker_buy_base": 2423.3, "taker_buy_quote": 519.35882 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2139, "high": 0.2142, "low": 0.2133, "close": 0.2138, "volume": 4945.7, "close_time": 1766217599999, "quote_volume": 1057.96325, "trades": 28, "taker_buy_base": 292.4, "taker_buy_quote": 62.5841 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2146, "high": 0.2153, "low": 0.2143, "close": 0.215, "volume": 4943.2, "close_time": 1766221199999, "quote_volume": 1062.97612, "trades": 22, "taker_buy_base": 4424.4, "taker_buy_quote": 951.75635 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2144, "high": 0.2151, "low": 0.2144, "close": 0.2149, "volume": 17195.5, "close_time": 1766224799999, "quote_volume": 3693.48885, "trades": 36, "taker_buy_base": 5101.5, "taker_buy_quote": 1095.6968 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2145, "high": 0.2145, "low": 0.213, "close": 0.2132, "volume": 7991.5, "close_time": 1766228399999, "quote_volume": 1704.45422, "trades": 32, "taker_buy_base": 5709.9, "taker_buy_quote": 1217.91526 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2146, "high": 0.2161, "low": 0.2146, "close": 0.2161, "volume": 1724.5, "close_time": 1766231999999, "quote_volume": 371.58409, "trades": 8, "taker_buy_base": 1408.3, "taker_buy_quote": 303.25327 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2156, "high": 0.2156, "low": 0.2149, "close": 0.2149, "volume": 3089.9, "close_time": 1766235599999, "quote_volume": 665.47234, "trades": 12, "taker_buy_base": 1190.9, "taker_buy_quote": 256.7475 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2156, "high": 0.216, "low": 0.2135, "close": 0.214, "volume": 3314.7, "close_time": 1766239199999, "quote_volume": 711.04995, "trades": 28, "taker_buy_base": 2191.9, "taker_buy_quote": 470.5257 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2139, "high": 0.2153, "low": 0.2137, "close": 0.2153, "volume": 704.0, "close_time": 1766242799999, "quote_volume": 150.77452, "trades": 14, "taker_buy_base": 598.6, "taker_buy_quote": 128.0819 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2153, "high": 0.2154, "low": 0.2141, "close": 0.2149, "volume": 2373.7, "close_time": 1766246399999, "quote_volume": 509.1128, "trades": 24, "taker_buy_base": 851.8, "taker_buy_quote": 182.95909 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 402.4, "close_time": 1766249999999, "quote_volume": 86.5754, "trades": 4, "taker_buy_base": 297.0, "taker_buy_quote": 63.90386 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2141, "high": 0.2159, "low": 0.214, "close": 0.2152, "volume": 1446.6, "close_time": 1766253599999, "quote_volume": 311.59854, "trades": 6, "taker_buy_base": 1149.6, "taker_buy_quote": 248.03 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2156, "high": 0.2158, "low": 0.215, "close": 0.2158, "volume": 7643.6, "close_time": 1766257199999, "quote_volume": 1647.74281, "trades": 19, "taker_buy_base": 5633.4, "taker_buy_quote": 1215.10682 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 105.4, "close_time": 1766260799999, "quote_volume": 22.70316, "trades": 1, "taker_buy_base": 105.4, "taker_buy_quote": 22.70316 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2161, "high": 0.2163, "low": 0.2159, "close": 0.2162, "volume": 1218.2, "close_time": 1766264399999, "quote_volume": 263.27813, "trades": 7, "taker_buy_base": 1085.2, "taker_buy_quote": 234.53577 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2162, "high": 0.217, "low": 0.2161, "close": 0.2169, "volume": 7843.5, "close_time": 1766267999999, "quote_volume": 1698.62876, "trades": 25, "taker_buy_base": 5325.5, "taker_buy_quote": 1153.27773 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2168, "high": 0.219, "low": 0.2168, "close": 0.2188, "volume": 2839.9, "close_time": 1766271599999, "quote_volume": 618.80597, "trades": 30, "taker_buy_base": 2320.0, "taker_buy_quote": 505.60324 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2188, "high": 0.2195, "low": 0.2177, "close": 0.2177, "volume": 7792.0, "close_time": 1766275199999, "quote_volume": 1702.29901, "trades": 26, "taker_buy_base": 3014.7, "taker_buy_quote": 659.46471 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2176, "high": 0.2399, "low": 0.2166, "close": 0.217, "volume": 170887.4, "close_time": 1766278799999, "quote_volume": 38587.98371, "trades": 1031, "taker_buy_base": 80559.6, "taker_buy_quote": 18197.16943 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2167, "high": 0.2172, "low": 0.2141, "close": 0.2141, "volume": 6390.0, "close_time": 1766282399999, "quote_volume": 1372.37031, "trades": 61, "taker_buy_base": 848.1, "taker_buy_quote": 182.95654 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2138, "high": 0.2153, "low": 0.2137, "close": 0.215, "volume": 5010.3, "close_time": 1766285999999, "quote_volume": 1075.35574, "trades": 40, "taker_buy_base": 3681.8, "taker_buy_quote": 791.16002 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2151, "high": 0.2171, "low": 0.2151, "close": 0.2171, "volume": 4307.6, "close_time": 1766289599999, "quote_volume": 931.88675, "trades": 52, "taker_buy_base": 4222.1, "taker_buy_quote": 913.41463 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2169, "high": 0.2172, "low": 0.2157, "close": 0.2162, "volume": 2645.6, "close_time": 1766293199999, "quote_volume": 571.8301, "trades": 20, "taker_buy_base": 2187.4, "taker_buy_quote": 472.68188 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2151, "high": 0.2169, "low": 0.2151, "close": 0.2163, "volume": 1876.4, "close_time": 1766296799999, "quote_volume": 405.82247, "trades": 10, "taker_buy_base": 873.3, "taker_buy_quote": 188.85194 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.216, "high": 0.2172, "low": 0.216, "close": 0.2172, "volume": 1067.5, "close_time": 1766300399999, "quote_volume": 231.17026, "trades": 16, "taker_buy_base": 377.8, "taker_buy_quote": 81.99272 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 230.8, "close_time": 1766303999999, "quote_volume": 49.80948, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2151, "high": 0.2165, "low": 0.2144, "close": 0.2163, "volume": 6493.1, "close_time": 1766307599999, "quote_volume": 1395.28596, "trades": 26, "taker_buy_base": 3634.9, "taker_buy_quote": 780.83414 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2154, "high": 0.2161, "low": 0.2154, "close": 0.2158, "volume": 4275.9, "close_time": 1766311199999, "quote_volume": 923.90444, "trades": 5, "taker_buy_base": 4040.8, "taker_buy_quote": 873.21688 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 150.2, "close_time": 1766314799999, "quote_volume": 32.293, "trades": 1, "taker_buy_base": 150.2, "taker_buy_quote": 32.293 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2138, "high": 0.2139, "low": 0.2134, "close": 0.2134, "volume": 3000.9, "close_time": 1766318399999, "quote_volume": 641.05091, "trades": 13, "taker_buy_base": 1308.9, "taker_buy_quote": 279.47206 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2128, "high": 0.2138, "low": 0.2114, "close": 0.2114, "volume": 2676.3, "close_time": 1766321999999, "quote_volume": 570.58665, "trades": 17, "taker_buy_base": 1688.5, "taker_buy_quote": 360.24408 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2118, "high": 0.2118, "low": 0.207, "close": 0.2071, "volume": 18318.6, "close_time": 1766325599999, "quote_volume": 3836.84791, "trades": 78, "taker_buy_base": 8464.2, "taker_buy_quote": 1773.90129 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2066, "high": 0.2089, "low": 0.2066, "close": 0.2074, "volume": 7341.7, "close_time": 1766329199999, "quote_volume": 1520.75829, "trades": 31, "taker_buy_base": 6274.9, "taker_buy_quote": 1299.88351 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2078, "high": 0.2096, "low": 0.2078, "close": 0.2092, "volume": 10778.7, "close_time": 1766332799999, "quote_volume": 2248.45311, "trades": 38, "taker_buy_base": 9590.4, "taker_buy_quote": 2000.16276 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2089, "high": 0.2109, "low": 0.2089, "close": 0.2103, "volume": 6274.6, "close_time": 1766336399999, "quote_volume": 1318.68158, "trades": 25, "taker_buy_base": 3006.9, "taker_buy_quote": 631.22196 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2111, "high": 0.2112, "low": 0.2096, "close": 0.21, "volume": 5223.6, "close_time": 1766339999999, "quote_volume": 1098.9023, "trades": 35, "taker_buy_base": 1968.1, "taker_buy_quote": 414.114 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2089, "close": 0.2095, "volume": 2551.2, "close_time": 1766343599999, "quote_volume": 533.8134, "trades": 12, "taker_buy_base": 506.0, "taker_buy_quote": 105.89568 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2097, "high": 0.2101, "low": 0.209, "close": 0.2099, "volume": 1797.3, "close_time": 1766347199999, "quote_volume": 376.53605, "trades": 13, "taker_buy_base": 451.9, "taker_buy_quote": 94.80494 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.21, "high": 0.21, "low": 0.2092, "close": 0.2092, "volume": 304.9, "close_time": 1766350799999, "quote_volume": 63.93688, "trades": 4, "taker_buy_base": 304.9, "taker_buy_quote": 63.93688 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2095, "high": 0.2101, "low": 0.2082, "close": 0.2082, "volume": 6946.0, "close_time": 1766354399999, "quote_volume": 1448.05846, "trades": 15, "taker_buy_base": 4637.5, "taker_buy_quote": 967.41864 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2103, "high": 0.2106, "low": 0.21, "close": 0.2106, "volume": 1656.6, "close_time": 1766357999999, "quote_volume": 348.31846, "trades": 9, "taker_buy_base": 1656.6, "taker_buy_quote": 348.31846 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2114, "high": 0.2126, "low": 0.2106, "close": 0.2109, "volume": 10922.5, "close_time": 1766361599999, "quote_volume": 2312.87743, "trades": 85, "taker_buy_base": 4559.3, "taker_buy_quote": 967.34632 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2113, "high": 0.2143, "low": 0.2104, "close": 0.2115, "volume": 16111.0, "close_time": 1766365199999, "quote_volume": 3407.55983, "trades": 77, "taker_buy_base": 5808.5, "taker_buy_quote": 1231.33336 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2113, "high": 0.214, "low": 0.211, "close": 0.2127, "volume": 25073.2, "close_time": 1766368799999, "quote_volume": 5340.31437, "trades": 109, "taker_buy_base": 11849.3, "taker_buy_quote": 2525.46911 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2112, "high": 0.2112, "low": 0.2085, "close": 0.21, "volume": 7117.8, "close_time": 1766372399999, "quote_volume": 1489.74791, "trades": 40, "taker_buy_base": 3546.5, "taker_buy_quote": 742.45318 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2106, "close": 0.2112, "volume": 2186.7, "close_time": 1766375999999, "quote_volume": 461.07113, "trades": 9, "taker_buy_base": 2089.7, "taker_buy_quote": 440.64293 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2114, "high": 0.2115, "low": 0.2109, "close": 0.2111, "volume": 1414.9, "close_time": 1766379599999, "quote_volume": 299.09615, "trades": 7, "taker_buy_base": 1026.9, "taker_buy_quote": 217.18935 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2109, "high": 0.212, "low": 0.2109, "close": 0.212, "volume": 1455.7, "close_time": 1766383199999, "quote_volume": 307.24933, "trades": 7, "taker_buy_base": 97.0, "taker_buy_quote": 20.5446 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2115, "high": 0.2131, "low": 0.2114, "close": 0.2124, "volume": 3868.7, "close_time": 1766386799999, "quote_volume": 820.94407, "trades": 31, "taker_buy_base": 3107.9, "taker_buy_quote": 659.90979 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2122, "high": 0.2138, "low": 0.2122, "close": 0.2138, "volume": 1249.0, "close_time": 1766390399999, "quote_volume": 266.29889, "trades": 11, "taker_buy_base": 1154.9, "taker_buy_quote": 246.33087 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2138, "high": 0.2157, "low": 0.2138, "close": 0.2146, "volume": 1603.4, "close_time": 1766393999999, "quote_volume": 344.57769, "trades": 24, "taker_buy_base": 955.5, "taker_buy_quote": 205.6969 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2157, "high": 0.2158, "low": 0.2155, "close": 0.2158, "volume": 1823.0, "close_time": 1766397599999, "quote_volume": 393.25255, "trades": 10, "taker_buy_base": 1158.5, "taker_buy_quote": 249.9946 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.215, "high": 0.2156, "low": 0.2146, "close": 0.2156, "volume": 4018.0, "close_time": 1766401199999, "quote_volume": 864.77636, "trades": 19, "taker_buy_base": 953.9, "taker_buy_quote": 205.0885 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2151, "high": 0.2166, "low": 0.2145, "close": 0.2161, "volume": 22241.7, "close_time": 1766404799999, "quote_volume": 4804.56217, "trades": 49, "taker_buy_base": 6148.5, "taker_buy_quote": 1323.73059 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2165, "high": 0.2175, "low": 0.2159, "close": 0.2169, "volume": 8695.5, "close_time": 1766408399999, "quote_volume": 1883.59757, "trades": 36, "taker_buy_base": 3798.2, "taker_buy_quote": 824.35178 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2169, "high": 0.2169, "low": 0.2163, "close": 0.2163, "volume": 274.7, "close_time": 1766411999999, "quote_volume": 59.48551, "trades": 3, "taker_buy_base": 274.7, "taker_buy_quote": 59.48551 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2169, "high": 0.2173, "low": 0.2156, "close": 0.2167, "volume": 1715.4, "close_time": 1766415599999, "quote_volume": 371.64958, "trades": 15, "taker_buy_base": 647.0, "taker_buy_quote": 140.39043 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.217, "high": 0.217, "low": 0.2151, "close": 0.2152, "volume": 2738.7, "close_time": 1766419199999, "quote_volume": 591.20297, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2161, "high": 0.2163, "low": 0.2157, "close": 0.2158, "volume": 3603.3, "close_time": 1766422799999, "quote_volume": 777.82146, "trades": 14, "taker_buy_base": 355.0, "taker_buy_quote": 76.65407 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2152, "high": 0.2158, "low": 0.2151, "close": 0.2151, "volume": 4087.2, "close_time": 1766426399999, "quote_volume": 880.38084, "trades": 14, "taker_buy_base": 2046.7, "taker_buy_quote": 441.44989 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2152, "high": 0.2157, "low": 0.2147, "close": 0.2152, "volume": 3069.0, "close_time": 1766429999999, "quote_volume": 660.13221, "trades": 35, "taker_buy_base": 1460.2, "taker_buy_quote": 314.18918 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2111, "close": 0.2112, "volume": 1716.6, "close_time": 1766433599999, "quote_volume": 364.61101, "trades": 24, "taker_buy_base": 504.0, "taker_buy_quote": 106.86055 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2109, "high": 0.211, "low": 0.2089, "close": 0.2102, "volume": 7838.8, "close_time": 1766437199999, "quote_volume": 1644.11841, "trades": 26, "taker_buy_base": 5976.7, "taker_buy_quote": 1254.43825 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 87.4, "close_time": 1766440799999, "quote_volume": 18.43266, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2107, "high": 0.2119, "low": 0.2107, "close": 0.2119, "volume": 1176.9, "close_time": 1766444399999, "quote_volume": 248.71827, "trades": 18, "taker_buy_base": 1176.9, "taker_buy_quote": 248.71827 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "close_time": 1766447999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2124, "high": 0.2154, "low": 0.2124, "close": 0.2154, "volume": 7825.5, "close_time": 1766451599999, "quote_volume": 1676.32392, "trades": 43, "taker_buy_base": 4694.9, "taker_buy_quote": 1004.10005 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2152, "high": 0.2155, "low": 0.2146, "close": 0.2146, "volume": 1559.2, "close_time": 1766455199999, "quote_volume": 335.72724, "trades": 7, "taker_buy_base": 1559.2, "taker_buy_quote": 335.72724 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2147, "high": 0.2148, "low": 0.2135, "close": 0.2135, "volume": 3034.9, "close_time": 1766458799999, "quote_volume": 650.38919, "trades": 15, "taker_buy_base": 2302.8, "taker_buy_quote": 493.29845 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2135, "high": 0.2148, "low": 0.2133, "close": 0.2137, "volume": 13258.2, "close_time": 1766462399999, "quote_volume": 2835.81913, "trades": 48, "taker_buy_base": 8574.8, "taker_buy_quote": 1834.51937 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 202.4, "close_time": 1766465999999, "quote_volume": 42.99988, "trades": 2, "taker_buy_base": 202.4, "taker_buy_quote": 42.99988 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2118, "high": 0.2124, "low": 0.2112, "close": 0.2119, "volume": 5895.1, "close_time": 1766469599999, "quote_volume": 1248.23851, "trades": 26, "taker_buy_base": 202.4, "taker_buy_quote": 42.93916 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2117, "high": 0.2118, "low": 0.2104, "close": 0.2107, "volume": 2506.2, "close_time": 1766473199999, "quote_volume": 529.79097, "trades": 14, "taker_buy_base": 707.1, "taker_buy_quote": 149.31393 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2106, "close": 0.2108, "volume": 736.3, "close_time": 1766476799999, "quote_volume": 155.21478, "trades": 8, "taker_buy_base": 500.0, "taker_buy_quote": 105.40952 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2103, "high": 0.2107, "low": 0.2103, "close": 0.2105, "volume": 1309.6, "close_time": 1766480399999, "quote_volume": 275.88228, "trades": 5, "taker_buy_base": 1309.6, "taker_buy_quote": 275.88228 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2099, "volume": 125.0, "close_time": 1766483999999, "quote_volume": 26.23036, "trades": 2, "taker_buy_base": 125.0, "taker_buy_quote": 26.23036 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.211, "high": 0.2113, "low": 0.211, "close": 0.2113, "volume": 303.6, "close_time": 1766487599999, "quote_volume": 64.08996, "trades": 4, "taker_buy_base": 303.6, "taker_buy_quote": 64.08996 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2115, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 2467.5, "close_time": 1766491199999, "quote_volume": 522.29042, "trades": 9, "taker_buy_base": 1534.2, "taker_buy_quote": 324.74117 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.211, "high": 0.211, "low": 0.2098, "close": 0.2107, "volume": 1933.9, "close_time": 1766494799999, "quote_volume": 407.00408, "trades": 15, "taker_buy_base": 309.0, "taker_buy_quote": 65.12708 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2106, "high": 0.2108, "low": 0.2088, "close": 0.2089, "volume": 2679.4, "close_time": 1766498399999, "quote_volume": 561.26064, "trades": 20, "taker_buy_base": 1145.6, "taker_buy_quote": 239.66703 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2068, "close": 0.2071, "volume": 1607.3, "close_time": 1766501999999, "quote_volume": 334.04911, "trades": 15, "taker_buy_base": 752.0, "taker_buy_quote": 156.61233 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2078, "high": 0.2095, "low": 0.207, "close": 0.2095, "volume": 5716.2, "close_time": 1766505599999, "quote_volume": 1190.30493, "trades": 33, "taker_buy_base": 3032.1, "taker_buy_quote": 633.78742 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.209, "high": 0.2109, "low": 0.2084, "close": 0.2109, "volume": 6198.7, "close_time": 1766509199999, "quote_volume": 1297.28768, "trades": 43, "taker_buy_base": 2472.0, "taker_buy_quote": 517.28345 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2084, "close": 0.2084, "volume": 1161.3, "close_time": 1766512799999, "quote_volume": 243.42057, "trades": 14, "taker_buy_base": 607.2, "taker_buy_quote": 127.67392 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2086, "high": 0.2121, "low": 0.2086, "close": 0.2119, "volume": 723.4, "close_time": 1766516399999, "quote_volume": 152.63513, "trades": 6, "taker_buy_base": 723.4, "taker_buy_quote": 152.63513 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2122, "volume": 1767.5, "close_time": 1766519999999, "quote_volume": 375.14074, "trades": 9, "taker_buy_base": 1767.5, "taker_buy_quote": 375.14074 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2123, "high": 0.2139, "low": 0.2123, "close": 0.2134, "volume": 1463.2, "close_time": 1766523599999, "quote_volume": 312.42793, "trades": 18, "taker_buy_base": 1102.2, "taker_buy_quote": 235.30798 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 597.7, "close_time": 1766527199999, "quote_volume": 127.18044, "trades": 6, "taker_buy_base": 503.6, "taker_buy_quote": 107.15596 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.212, "high": 0.212, "low": 0.2112, "close": 0.212, "volume": 2138.2, "close_time": 1766530799999, "quote_volume": 452.32752, "trades": 5, "taker_buy_base": 1072.8, "taker_buy_quote": 227.21904 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2128, "high": 0.2132, "low": 0.2128, "close": 0.2128, "volume": 809.6, "close_time": 1766534399999, "quote_volume": 172.40432, "trades": 9, "taker_buy_base": 506.0, "taker_buy_quote": 107.778 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2134, "high": 0.214, "low": 0.2129, "close": 0.214, "volume": 1643.8, "close_time": 1766537999999, "quote_volume": 351.25859, "trades": 11, "taker_buy_base": 922.5, "taker_buy_quote": 197.415 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2117, "close": 0.2117, "volume": 1645.9, "close_time": 1766541599999, "quote_volume": 350.05844, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2119, "high": 0.212, "low": 0.2087, "close": 0.2092, "volume": 8231.2, "close_time": 1766545199999, "quote_volume": 1727.66248, "trades": 55, "taker_buy_base": 1517.5, "taker_buy_quote": 319.61868 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.209, "high": 0.2109, "low": 0.2085, "close": 0.2109, "volume": 618.9, "close_time": 1766548799999, "quote_volume": 129.53894, "trades": 6, "taker_buy_base": 406.9, "taker_buy_quote": 85.33694 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2116, "close": 0.2116, "volume": 7102.7, "close_time": 1766552399999, "quote_volume": 1508.89389, "trades": 41, "taker_buy_base": 4335.4, "taker_buy_quote": 921.81203 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2095, "close": 0.2105, "volume": 4382.1, "close_time": 1766555999999, "quote_volume": 923.76383, "trades": 21, "taker_buy_base": 1820.4, "taker_buy_quote": 383.37319 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2103, "high": 0.2108, "low": 0.2096, "close": 0.2108, "volume": 747.1, "close_time": 1766559599999, "quote_volume": 156.95769, "trades": 9, "taker_buy_base": 346.2, "taker_buy_quote": 72.64402 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2124, "high": 0.2126, "low": 0.212, "close": 0.212, "volume": 498.4, "close_time": 1766563199999, "quote_volume": 105.8284, "trades": 5, "taker_buy_base": 296.0, "taker_buy_quote": 62.88924 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2121, "high": 0.2123, "low": 0.2117, "close": 0.2117, "volume": 781.6, "close_time": 1766566799999, "quote_volume": 165.68367, "trades": 8, "taker_buy_base": 273.8, "taker_buy_quote": 58.03794 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2122, "volume": 2904.7, "close_time": 1766570399999, "quote_volume": 616.61721, "trades": 8, "taker_buy_base": 1227.6, "taker_buy_quote": 260.59924 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2108, "high": 0.213, "low": 0.2108, "close": 0.2125, "volume": 10749.8, "close_time": 1766573999999, "quote_volume": 2279.09416, "trades": 49, "taker_buy_base": 7657.2, "taker_buy_quote": 1622.54158 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2118, "high": 0.2131, "low": 0.2117, "close": 0.2129, "volume": 2854.9, "close_time": 1766577599999, "quote_volume": 607.31984, "trades": 13, "taker_buy_base": 2281.5, "taker_buy_quote": 485.49471 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2127, "high": 0.2138, "low": 0.2127, "close": 0.2138, "volume": 3193.3, "close_time": 1766581199999, "quote_volume": 682.00262, "trades": 16, "taker_buy_base": 2998.6, "taker_buy_quote": 640.38511 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2138, "high": 0.2139, "low": 0.2116, "close": 0.2121, "volume": 9789.6, "close_time": 1766584799999, "quote_volume": 2078.55048, "trades": 33, "taker_buy_base": 3842.8, "taker_buy_quote": 817.02773 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2135, "high": 0.2143, "low": 0.2108, "close": 0.2134, "volume": 13991.3, "close_time": 1766588399999, "quote_volume": 2985.61025, "trades": 75, "taker_buy_base": 6747.4, "taker_buy_quote": 1441.24999 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2146, "high": 0.2171, "low": 0.2139, "close": 0.2155, "volume": 18563.7, "close_time": 1766591999999, "quote_volume": 3991.72734, "trades": 120, "taker_buy_base": 10019.0, "taker_buy_quote": 2159.12669 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2157, "high": 0.2184, "low": 0.2157, "close": 0.2171, "volume": 11891.7, "close_time": 1766595599999, "quote_volume": 2585.40487, "trades": 76, "taker_buy_base": 9156.2, "taker_buy_quote": 1990.92634 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2171, "high": 0.2185, "low": 0.217, "close": 0.217, "volume": 7333.3, "close_time": 1766599199999, "quote_volume": 1599.08659, "trades": 40, "taker_buy_base": 6163.3, "taker_buy_quote": 1344.25458 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2165, "high": 0.2171, "low": 0.2165, "close": 0.2171, "volume": 895.6, "close_time": 1766602799999, "quote_volume": 194.15416, "trades": 6, "taker_buy_base": 297.0, "taker_buy_quote": 64.43822 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2162, "high": 0.2172, "low": 0.2155, "close": 0.2172, "volume": 15897.3, "close_time": 1766606399999, "quote_volume": 3436.02668, "trades": 52, "taker_buy_base": 8849.4, "taker_buy_quote": 1916.07138 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2193, "high": 0.2207, "low": 0.219, "close": 0.2207, "volume": 4310.0, "close_time": 1766609999999, "quote_volume": 947.23156, "trades": 18, "taker_buy_base": 3389.1, "taker_buy_quote": 745.08758 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2201, "high": 0.2203, "low": 0.2194, "close": 0.2203, "volume": 10014.7, "close_time": 1766613599999, "quote_volume": 2202.61868, "trades": 31, "taker_buy_base": 4707.4, "taker_buy_quote": 1036.18204 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2207, "high": 0.2241, "low": 0.2199, "close": 0.2202, "volume": 15268.4, "close_time": 1766617199999, "quote_volume": 3390.10786, "trades": 81, "taker_buy_base": 8056.1, "taker_buy_quote": 1791.56057 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2203, "high": 0.2213, "low": 0.2197, "close": 0.2203, "volume": 6173.6, "close_time": 1766620799999, "quote_volume": 1361.28717, "trades": 47, "taker_buy_base": 3674.2, "taker_buy_quote": 810.45542 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2205, "high": 0.2205, "low": 0.2186, "close": 0.2192, "volume": 3370.3, "close_time": 1766624399999, "quote_volume": 738.49371, "trades": 25, "taker_buy_base": 827.1, "taker_buy_quote": 181.38938 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 101.2, "close_time": 1766627999999, "quote_volume": 22.23364, "trades": 1, "taker_buy_base": 101.2, "taker_buy_quote": 22.23364 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2195, "high": 0.2224, "low": 0.2193, "close": 0.2224, "volume": 1785.5, "close_time": 1766631599999, "quote_volume": 392.83795, "trades": 12, "taker_buy_base": 708.4, "taker_buy_quote": 156.44508 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2223, "high": 0.2235, "low": 0.2221, "close": 0.2234, "volume": 2630.9, "close_time": 1766635199999, "quote_volume": 585.71397, "trades": 16, "taker_buy_base": 1435.8, "taker_buy_quote": 319.96128 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.224, "high": 0.2245, "low": 0.2234, "close": 0.2238, "volume": 3584.1, "close_time": 1766638799999, "quote_volume": 802.71063, "trades": 22, "taker_buy_base": 1261.8, "taker_buy_quote": 282.48756 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2231, "close": 0.2232, "volume": 1378.0, "close_time": 1766642399999, "quote_volume": 307.51276, "trades": 6, "taker_buy_base": 404.8, "taker_buy_quote": 90.39184 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 202.4, "close_time": 1766645999999, "quote_volume": 45.27688, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2237, "high": 0.2262, "low": 0.2237, "close": 0.2262, "volume": 6995.8, "close_time": 1766649599999, "quote_volume": 1573.43767, "trades": 39, "taker_buy_base": 5214.0, "taker_buy_quote": 1172.61534 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2259, "high": 0.2274, "low": 0.2251, "close": 0.2268, "volume": 12970.1, "close_time": 1766653199999, "quote_volume": 2937.13297, "trades": 64, "taker_buy_base": 5694.1, "taker_buy_quote": 1287.52962 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2262, "high": 0.2268, "low": 0.2246, "close": 0.2252, "volume": 10928.4, "close_time": 1766656799999, "quote_volume": 2465.99645, "trades": 45, "taker_buy_base": 6148.2, "taker_buy_quote": 1388.71941 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2251, "high": 0.2286, "low": 0.2249, "close": 0.2256, "volume": 24955.2, "close_time": 1766660399999, "quote_volume": 5656.31629, "trades": 92, "taker_buy_base": 6936.4, "taker_buy_quote": 1571.37886 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2253, "high": 0.2266, "low": 0.2251, "close": 0.2259, "volume": 10065.3, "close_time": 1766663999999, "quote_volume": 2272.62165, "trades": 47, "taker_buy_base": 5475.2, "taker_buy_quote": 1236.59326 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2263, "high": 0.2302, "low": 0.2256, "close": 0.2302, "volume": 19779.1, "close_time": 1766667599999, "quote_volume": 4511.266, "trades": 97, "taker_buy_base": 15323.4, "taker_buy_quote": 3493.9437 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2298, "high": 0.2298, "low": 0.2257, "close": 0.2263, "volume": 4991.8, "close_time": 1766671199999, "quote_volume": 1135.99615, "trades": 23, "taker_buy_base": 1250.4, "taker_buy_quote": 283.11978 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2259, "high": 0.227, "low": 0.2257, "close": 0.2263, "volume": 2699.5, "close_time": 1766674799999, "quote_volume": 611.30446, "trades": 15, "taker_buy_base": 1275.6, "taker_buy_quote": 289.2864 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2259, "high": 0.2275, "low": 0.2256, "close": 0.227, "volume": 3877.6, "close_time": 1766678399999, "quote_volume": 879.18161, "trades": 18, "taker_buy_base": 3350.7, "taker_buy_quote": 759.77549 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2272, "high": 0.2282, "low": 0.2268, "close": 0.228, "volume": 5732.4, "close_time": 1766681999999, "quote_volume": 1304.74154, "trades": 32, "taker_buy_base": 3080.9, "taker_buy_quote": 701.62029 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2276, "high": 0.228, "low": 0.2267, "close": 0.2277, "volume": 13417.8, "close_time": 1766685599999, "quote_volume": 3050.84663, "trades": 42, "taker_buy_base": 5278.9, "taker_buy_quote": 1199.75795 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2286, "high": 0.23, "low": 0.2286, "close": 0.2294, "volume": 9120.1, "close_time": 1766689199999, "quote_volume": 2091.96589, "trades": 34, "taker_buy_base": 4552.4, "taker_buy_quote": 1044.80844 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2295, "high": 0.2312, "low": 0.2291, "close": 0.2312, "volume": 37036.3, "close_time": 1766692799999, "quote_volume": 8523.24732, "trades": 94, "taker_buy_base": 12471.6, "taker_buy_quote": 2873.27999 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2311, "high": 0.2312, "low": 0.2287, "close": 0.2287, "volume": 1556.2, "close_time": 1766696399999, "quote_volume": 358.66642, "trades": 24, "taker_buy_base": 708.8, "taker_buy_quote": 163.67267 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 454.4, "close_time": 1766699999999, "quote_volume": 104.06238, "trades": 3, "taker_buy_base": 47.8, "taker_buy_quote": 10.95098 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2284, "high": 0.2285, "low": 0.2226, "close": 0.2235, "volume": 5224.0, "close_time": 1766703599999, "quote_volume": 1174.33878, "trades": 40, "taker_buy_base": 564.5, "taker_buy_quote": 127.63432 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2236, "high": 0.2244, "low": 0.2211, "close": 0.2212, "volume": 7485.3, "close_time": 1766707199999, "quote_volume": 1662.4262, "trades": 76, "taker_buy_base": 1722.8, "taker_buy_quote": 383.74719 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2214, "high": 0.2258, "low": 0.2191, "close": 0.2192, "volume": 16386.7, "close_time": 1766710799999, "quote_volume": 3629.74195, "trades": 135, "taker_buy_base": 7304.4, "taker_buy_quote": 1624.70684 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2209, "high": 0.2227, "low": 0.2209, "close": 0.2224, "volume": 3834.3, "close_time": 1766714399999, "quote_volume": 850.88177, "trades": 27, "taker_buy_base": 2425.9, "taker_buy_quote": 537.71464 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2228, "high": 0.2293, "low": 0.2228, "close": 0.2273, "volume": 13618.5, "close_time": 1766717999999, "quote_volume": 3075.10402, "trades": 112, "taker_buy_base": 10152.3, "taker_buy_quote": 2285.76358 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2273, "high": 0.2273, "low": 0.2261, "close": 0.2265, "volume": 3446.9, "close_time": 1766721599999, "quote_volume": 780.97715, "trades": 16, "taker_buy_base": 864.3, "taker_buy_quote": 195.70863 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2259, "high": 0.2264, "low": 0.2255, "close": 0.2264, "volume": 676.6, "close_time": 1766725199999, "quote_volume": 152.90319, "trades": 8, "taker_buy_base": 214.3, "taker_buy_quote": 48.38997 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2263, "high": 0.2263, "low": 0.2253, "close": 0.2262, "volume": 2947.0, "close_time": 1766728799999, "quote_volume": 665.73979, "trades": 20, "taker_buy_base": 305.6, "taker_buy_quote": 69.08294 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2264, "high": 0.2276, "low": 0.2261, "close": 0.2271, "volume": 5019.8, "close_time": 1766732399999, "quote_volume": 1137.44492, "trades": 47, "taker_buy_base": 3353.0, "taker_buy_quote": 759.80901 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.227, "high": 0.2289, "low": 0.2267, "close": 0.2267, "volume": 3997.4, "close_time": 1766735999999, "quote_volume": 908.90081, "trades": 27, "taker_buy_base": 2205.5, "taker_buy_quote": 501.1257 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2267, "high": 0.2278, "low": 0.2267, "close": 0.2277, "volume": 1545.4, "close_time": 1766739599999, "quote_volume": 351.45025, "trades": 9, "taker_buy_base": 1490.5, "taker_buy_quote": 338.97148 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2288, "high": 0.2298, "low": 0.2288, "close": 0.2289, "volume": 16041.7, "close_time": 1766743199999, "quote_volume": 3677.15267, "trades": 64, "taker_buy_base": 10541.7, "taker_buy_quote": 2416.1295 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 175.4, "close_time": 1766746799999, "quote_volume": 40.07005, "trades": 3, "taker_buy_base": 88.5, "taker_buy_quote": 20.2134 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2283, "high": 0.2284, "low": 0.2275, "close": 0.2276, "volume": 4037.2, "close_time": 1766750399999, "quote_volume": 920.6557, "trades": 14, "taker_buy_base": 1205.2, "taker_buy_quote": 275.25883 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2274, "high": 0.2282, "low": 0.2269, "close": 0.2282, "volume": 3139.4, "close_time": 1766753999999, "quote_volume": 713.48706, "trades": 22, "taker_buy_base": 353.4, "taker_buy_quote": 80.31903 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2283, "high": 0.2284, "low": 0.2277, "close": 0.2284, "volume": 1220.5, "close_time": 1766757599999, "quote_volume": 278.39032, "trades": 9, "taker_buy_base": 1220.5, "taker_buy_quote": 278.39032 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2281, "high": 0.2287, "low": 0.2241, "close": 0.2245, "volume": 7295.8, "close_time": 1766761199999, "quote_volume": 1642.75862, "trades": 51, "taker_buy_base": 2074.7, "taker_buy_quote": 468.93888 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2243, "high": 0.2265, "low": 0.2222, "close": 0.2249, "volume": 23167.8, "close_time": 1766764799999, "quote_volume": 5196.55965, "trades": 135, "taker_buy_base": 12601.6, "taker_buy_quote": 2838.16017 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2256, "high": 0.2256, "low": 0.2237, "close": 0.2237, "volume": 3497.3, "close_time": 1766768399999, "quote_volume": 786.36537, "trades": 24, "taker_buy_base": 1212.9, "taker_buy_quote": 273.23583 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2235, "high": 0.2249, "low": 0.2226, "close": 0.224, "volume": 1918.1, "close_time": 1766771999999, "quote_volume": 429.32336, "trades": 19, "taker_buy_base": 782.5, "taker_buy_quote": 175.32249 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2246, "high": 0.2258, "low": 0.2232, "close": 0.2232, "volume": 7764.8, "close_time": 1766775599999, "quote_volume": 1744.93718, "trades": 37, "taker_buy_base": 177.7, "taker_buy_quote": 39.92027 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2261, "high": 0.2262, "low": 0.2255, "close": 0.226, "volume": 1655.4, "close_time": 1766779199999, "quote_volume": 374.20399, "trades": 9, "taker_buy_base": 465.4, "taker_buy_quote": 105.14499 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.226, "high": 0.2268, "low": 0.226, "close": 0.2265, "volume": 4665.7, "close_time": 1766782799999, "quote_volume": 1055.8008, "trades": 18, "taker_buy_base": 4148.2, "taker_buy_quote": 938.63142 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2265, "high": 0.2265, "low": 0.2262, "close": 0.2262, "volume": 154.5, "close_time": 1766786399999, "quote_volume": 34.96776, "trades": 2, "taker_buy_base": 66.2, "taker_buy_quote": 14.9943 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2255, "high": 0.2259, "low": 0.2249, "close": 0.2259, "volume": 1698.2, "close_time": 1766789999999, "quote_volume": 383.17082, "trades": 19, "taker_buy_base": 1178.7, "taker_buy_quote": 266.07142 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.226, "high": 0.2275, "low": 0.2254, "close": 0.2275, "volume": 11288.5, "close_time": 1766793599999, "quote_volume": 2551.59674, "trades": 31, "taker_buy_base": 5323.7, "taker_buy_quote": 1203.68575 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2274, "high": 0.2274, "low": 0.2261, "close": 0.2262, "volume": 10931.4, "close_time": 1766797199999, "quote_volume": 2480.37818, "trades": 37, "taker_buy_base": 1152.4, "taker_buy_quote": 261.37052 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2255, "high": 0.2269, "low": 0.2254, "close": 0.2269, "volume": 2085.8, "close_time": 1766800799999, "quote_volume": 472.08345, "trades": 6, "taker_buy_base": 1871.5, "taker_buy_quote": 423.74225 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2266, "high": 0.2269, "low": 0.2262, "close": 0.2265, "volume": 4262.0, "close_time": 1766804399999, "quote_volume": 966.39318, "trades": 18, "taker_buy_base": 1526.6, "taker_buy_quote": 346.19117 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2268, "high": 0.2295, "low": 0.2268, "close": 0.2295, "volume": 2511.7, "close_time": 1766807999999, "quote_volume": 571.38207, "trades": 13, "taker_buy_base": 2152.5, "taker_buy_quote": 489.73386 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2284, "high": 0.2284, "low": 0.2277, "close": 0.228, "volume": 3146.0, "close_time": 1766811599999, "quote_volume": 717.63287, "trades": 14, "taker_buy_base": 2658.1, "taker_buy_quote": 606.39366 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 77.2, "close_time": 1766815199999, "quote_volume": 17.61704, "trades": 1, "taker_buy_base": 77.2, "taker_buy_quote": 17.61704 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2278, "volume": 562.6, "close_time": 1766818799999, "quote_volume": 128.21654, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2287, "high": 0.2287, "low": 0.2279, "close": 0.2279, "volume": 365.5, "close_time": 1766822399999, "quote_volume": 83.49769, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2282, "high": 0.2286, "low": 0.2282, "close": 0.2285, "volume": 4021.6, "close_time": 1766825999999, "quote_volume": 918.69606, "trades": 13, "taker_buy_base": 956.3, "taker_buy_quote": 218.49133 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2282, "high": 0.2283, "low": 0.2273, "close": 0.2273, "volume": 2971.2, "close_time": 1766829599999, "quote_volume": 677.32705, "trades": 18, "taker_buy_base": 906.8, "taker_buy_quote": 206.68082 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2266, "high": 0.2272, "low": 0.2256, "close": 0.2263, "volume": 3840.9, "close_time": 1766833199999, "quote_volume": 870.57208, "trades": 32, "taker_buy_base": 1076.2, "taker_buy_quote": 243.89766 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.227, "high": 0.2275, "low": 0.226, "close": 0.227, "volume": 9679.8, "close_time": 1766836799999, "quote_volume": 2197.38466, "trades": 46, "taker_buy_base": 5695.9, "taker_buy_quote": 1293.69816 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2279, "high": 0.2283, "low": 0.2279, "close": 0.2282, "volume": 2261.9, "close_time": 1766840399999, "quote_volume": 516.07152, "trades": 12, "taker_buy_base": 2261.9, "taker_buy_quote": 516.07152 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2275, "high": 0.2276, "low": 0.2268, "close": 0.2269, "volume": 2840.2, "close_time": 1766843999999, "quote_volume": 644.59723, "trades": 9, "taker_buy_base": 1389.6, "taker_buy_quote": 315.58517 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2271, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 1982.0, "close_time": 1766847599999, "quote_volume": 450.31645, "trades": 13, "taker_buy_base": 87.7, "taker_buy_quote": 19.9956 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2274, "high": 0.2285, "low": 0.2273, "close": 0.2284, "volume": 1199.2, "close_time": 1766851199999, "quote_volume": 273.86203, "trades": 6, "taker_buy_base": 1098.1, "taker_buy_quote": 250.87272 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2284, "high": 0.2284, "low": 0.226, "close": 0.226, "volume": 434.3, "close_time": 1766854799999, "quote_volume": 98.56, "trades": 7, "taker_buy_base": 371.1, "taker_buy_quote": 84.2768 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2275, "high": 0.2275, "low": 0.2269, "close": 0.2272, "volume": 2571.6, "close_time": 1766858399999, "quote_volume": 584.85078, "trades": 12, "taker_buy_base": 865.6, "taker_buy_quote": 196.924 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2277, "high": 0.2278, "low": 0.2273, "close": 0.2277, "volume": 1714.9, "close_time": 1766861999999, "quote_volume": 390.20723, "trades": 13, "taker_buy_base": 1353.8, "taker_buy_quote": 308.02088 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2281, "high": 0.2286, "low": 0.2277, "close": 0.2285, "volume": 2575.1, "close_time": 1766865599999, "quote_volume": 587.47033, "trades": 7, "taker_buy_base": 180.4, "taker_buy_quote": 41.18632 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2291, "high": 0.2291, "low": 0.2285, "close": 0.2285, "volume": 394.4, "close_time": 1766869199999, "quote_volume": 90.17443, "trades": 3, "taker_buy_base": 136.4, "taker_buy_quote": 31.22143 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2287, "high": 0.23, "low": 0.2286, "close": 0.2299, "volume": 2202.9, "close_time": 1766872799999, "quote_volume": 505.5137, "trades": 17, "taker_buy_base": 722.1, "taker_buy_quote": 165.69886 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2295, "high": 0.2304, "low": 0.2287, "close": 0.2287, "volume": 59581.5, "close_time": 1766876399999, "quote_volume": 13714.31376, "trades": 49, "taker_buy_base": 22160.1, "taker_buy_quote": 5103.83051 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2291, "high": 0.2314, "low": 0.2291, "close": 0.2314, "volume": 28360.0, "close_time": 1766879999999, "quote_volume": 6524.29166, "trades": 55, "taker_buy_base": 15179.0, "taker_buy_quote": 3493.5403 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2314, "high": 0.2314, "low": 0.2305, "close": 0.2305, "volume": 892.4, "close_time": 1766883599999, "quote_volume": 206.07812, "trades": 13, "taker_buy_base": 396.8, "taker_buy_quote": 91.59068 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2297, "high": 0.2297, "low": 0.2285, "close": 0.2288, "volume": 646.9, "close_time": 1766887199999, "quote_volume": 147.91334, "trades": 6, "taker_buy_base": 339.5, "taker_buy_quote": 77.60359 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 278.4, "close_time": 1766890799999, "quote_volume": 63.88352, "trades": 5, "taker_buy_base": 185.6, "taker_buy_quote": 42.57664 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2287, "high": 0.2287, "low": 0.2286, "close": 0.2286, "volume": 466.0, "close_time": 1766894399999, "quote_volume": 106.53688, "trades": 3, "taker_buy_base": 466.0, "taker_buy_quote": 106.53688 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2275, "close": 0.2276, "volume": 30425.5, "close_time": 1766897999999, "quote_volume": 6922.13144, "trades": 25, "taker_buy_base": 28398.5, "taker_buy_quote": 6460.66802 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2276, "high": 0.228, "low": 0.2276, "close": 0.228, "volume": 409.9, "close_time": 1766901599999, "quote_volume": 93.38296, "trades": 3, "taker_buy_base": 409.9, "taker_buy_quote": 93.38296 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.228, "high": 0.2286, "low": 0.228, "close": 0.2286, "volume": 1395.8, "close_time": 1766905199999, "quote_volume": 318.29808, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2284, "volume": 167.4, "close_time": 1766908799999, "quote_volume": 38.27143, "trades": 3, "taker_buy_base": 92.7, "taker_buy_quote": 21.20049 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2284, "high": 0.2285, "low": 0.2282, "close": 0.2283, "volume": 511.5, "close_time": 1766912399999, "quote_volume": 116.76644, "trades": 6, "taker_buy_base": 185.4, "taker_buy_quote": 42.31755 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2279, "high": 0.2285, "low": 0.2279, "close": 0.2283, "volume": 6886.9, "close_time": 1766915999999, "quote_volume": 1571.58993, "trades": 16, "taker_buy_base": 6223.0, "taker_buy_quote": 1420.0797 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2286, "high": 0.2295, "low": 0.2285, "close": 0.2285, "volume": 7544.0, "close_time": 1766919599999, "quote_volume": 1727.01848, "trades": 19, "taker_buy_base": 4353.0, "taker_buy_quote": 995.17963 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2286, "high": 0.2292, "low": 0.2281, "close": 0.2291, "volume": 2820.6, "close_time": 1766923199999, "quote_volume": 645.7248, "trades": 26, "taker_buy_base": 2694.0, "taker_buy_quote": 616.75788 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2281, "close": 0.2285, "volume": 285.4, "close_time": 1766926799999, "quote_volume": 65.19344, "trades": 5, "taker_buy_base": 173.9, "taker_buy_quote": 39.75543 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2274, "close": 0.2274, "volume": 514.5, "close_time": 1766930399999, "quote_volume": 117.31164, "trades": 6, "taker_buy_base": 185.6, "taker_buy_quote": 42.3632 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2278, "high": 0.2285, "low": 0.2265, "close": 0.2265, "volume": 11128.8, "close_time": 1766933999999, "quote_volume": 2533.68198, "trades": 46, "taker_buy_base": 697.4, "taker_buy_quote": 158.64117 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2267, "high": 0.2274, "low": 0.2256, "close": 0.2261, "volume": 8937.8, "close_time": 1766937599999, "quote_volume": 2026.33628, "trades": 44, "taker_buy_base": 3649.4, "taker_buy_quote": 827.30286 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2252, "high": 0.2253, "low": 0.2244, "close": 0.2248, "volume": 693.6, "close_time": 1766941199999, "quote_volume": 155.9499, "trades": 10, "taker_buy_base": 335.6, "taker_buy_quote": 75.51702 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2245, "high": 0.2253, "low": 0.2235, "close": 0.2237, "volume": 3684.5, "close_time": 1766944799999, "quote_volume": 825.63339, "trades": 19, "taker_buy_base": 2122.0, "taker_buy_quote": 476.12536 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2235, "high": 0.2245, "low": 0.2222, "close": 0.2226, "volume": 8896.2, "close_time": 1766948399999, "quote_volume": 1983.2888, "trades": 46, "taker_buy_base": 5189.8, "taker_buy_quote": 1157.24341 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2224, "high": 0.2229, "low": 0.2211, "close": 0.2211, "volume": 3750.0, "close_time": 1766951999999, "quote_volume": 832.58734, "trades": 21, "taker_buy_base": 1974.3, "taker_buy_quote": 438.8397 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2215, "high": 0.2218, "low": 0.221, "close": 0.2214, "volume": 3640.2, "close_time": 1766955599999, "quote_volume": 806.34881, "trades": 18, "taker_buy_base": 1164.8, "taker_buy_quote": 258.03079 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2214, "high": 0.2215, "low": 0.2202, "close": 0.2202, "volume": 736.6, "close_time": 1766959199999, "quote_volume": 162.64423, "trades": 10, "taker_buy_base": 300.4, "taker_buy_quote": 66.44494 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2204, "high": 0.2225, "low": 0.22, "close": 0.2225, "volume": 109015.1, "close_time": 1766962799999, "quote_volume": 24250.43762, "trades": 83, "taker_buy_base": 10238.6, "taker_buy_quote": 2276.00912 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2222, "high": 0.2225, "low": 0.2203, "close": 0.2224, "volume": 8833.8, "close_time": 1766966399999, "quote_volume": 1958.06829, "trades": 21, "taker_buy_base": 5190.8, "taker_buy_quote": 1152.96271 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2225, "high": 0.224, "low": 0.2221, "close": 0.224, "volume": 6805.4, "close_time": 1766969999999, "quote_volume": 1521.89381, "trades": 37, "taker_buy_base": 1900.2, "taker_buy_quote": 424.52382 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2235, "high": 0.2249, "low": 0.2219, "close": 0.2238, "volume": 3664.6, "close_time": 1766973599999, "quote_volume": 819.92757, "trades": 30, "taker_buy_base": 1493.2, "taker_buy_quote": 333.75884 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2241, "high": 0.2255, "low": 0.2238, "close": 0.2238, "volume": 3124.9, "close_time": 1766977199999, "quote_volume": 702.15711, "trades": 31, "taker_buy_base": 2519.2, "taker_buy_quote": 566.11873 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2237, "high": 0.2258, "low": 0.2237, "close": 0.2255, "volume": 5713.8, "close_time": 1766980799999, "quote_volume": 1285.99576, "trades": 31, "taker_buy_base": 4203.4, "taker_buy_quote": 945.96776 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2259, "high": 0.2266, "low": 0.2254, "close": 0.2266, "volume": 3145.9, "close_time": 1766984399999, "quote_volume": 711.0392, "trades": 18, "taker_buy_base": 1964.8, "taker_buy_quote": 444.03666 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2264, "high": 0.2267, "low": 0.2262, "close": 0.2267, "volume": 664.7, "close_time": 1766987999999, "quote_volume": 150.51508, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2267, "high": 0.2267, "low": 0.2259, "close": 0.2259, "volume": 2113.3, "close_time": 1766991599999, "quote_volume": 478.25116, "trades": 8, "taker_buy_base": 270.6, "taker_buy_quote": 61.2909 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2261, "high": 0.2265, "low": 0.2245, "close": 0.2261, "volume": 4212.1, "close_time": 1766995199999, "quote_volume": 948.8833, "trades": 23, "taker_buy_base": 2554.9, "taker_buy_quote": 575.39244 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2264, "high": 0.2265, "low": 0.2248, "close": 0.2251, "volume": 1058.8, "close_time": 1766998799999, "quote_volume": 238.53868, "trades": 6, "taker_buy_base": 970.6, "taker_buy_quote": 218.71132 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2245, "high": 0.2245, "low": 0.2211, "close": 0.222, "volume": 3169.6, "close_time": 1767002399999, "quote_volume": 706.26566, "trades": 38, "taker_buy_base": 390.8, "taker_buy_quote": 86.96353 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2225, "high": 0.2234, "low": 0.2225, "close": 0.2229, "volume": 581.7, "close_time": 1767005999999, "quote_volume": 129.73497, "trades": 7, "taker_buy_base": 270.2, "taker_buy_quote": 60.2817 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2226, "high": 0.2226, "low": 0.2221, "close": 0.2221, "volume": 211.9, "close_time": 1767009599999, "quote_volume": 47.11962, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2184, "close": 0.2205, "volume": 8331.9, "close_time": 1767013199999, "quote_volume": 1830.89563, "trades": 66, "taker_buy_base": 3492.2, "taker_buy_quote": 767.13713 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2205, "high": 0.2205, "low": 0.2186, "close": 0.2186, "volume": 408.9, "close_time": 1767016799999, "quote_volume": 89.79559, "trades": 5, "taker_buy_base": 136.3, "taker_buy_quote": 29.94186 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2183, "high": 0.2203, "low": 0.2176, "close": 0.2176, "volume": 5699.3, "close_time": 1767020399999, "quote_volume": 1246.55668, "trades": 42, "taker_buy_base": 2424.9, "taker_buy_quote": 530.66614 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.218, "high": 0.2213, "low": 0.218, "close": 0.2202, "volume": 1597.6, "close_time": 1767023999999, "quote_volume": 351.51138, "trades": 18, "taker_buy_base": 1233.6, "taker_buy_quote": 271.38786 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2183, "close": 0.2193, "volume": 2837.8, "close_time": 1767027599999, "quote_volume": 620.96027, "trades": 23, "taker_buy_base": 274.2, "taker_buy_quote": 60.07722 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2191, "high": 0.2193, "low": 0.2182, "close": 0.219, "volume": 2157.4, "close_time": 1767031199999, "quote_volume": 472.40008, "trades": 12, "taker_buy_base": 239.9, "taker_buy_quote": 52.50946 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2196, "high": 0.2202, "low": 0.2174, "close": 0.2174, "volume": 1903.6, "close_time": 1767034799999, "quote_volume": 417.61993, "trades": 16, "taker_buy_base": 1148.1, "taker_buy_quote": 252.71915 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2176, "high": 0.2192, "low": 0.2176, "close": 0.2192, "volume": 1598.6, "close_time": 1767038399999, "quote_volume": 349.02368, "trades": 9, "taker_buy_base": 1598.6, "taker_buy_quote": 349.02368 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2182, "high": 0.2185, "low": 0.2167, "close": 0.217, "volume": 573.1, "close_time": 1767041999999, "quote_volume": 124.63877, "trades": 8, "taker_buy_base": 262.7, "taker_buy_quote": 57.20447 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.2179, "volume": 14482.8, "close_time": 1767045599999, "quote_volume": 3146.49046, "trades": 31, "taker_buy_base": 12010.5, "taker_buy_quote": 2608.85917 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 184.8, "close_time": 1767049199999, "quote_volume": 40.18472, "trades": 3, "taker_buy_base": 184.8, "taker_buy_quote": 40.18472 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2174, "high": 0.2175, "low": 0.2165, "close": 0.2165, "volume": 931.2, "close_time": 1767052799999, "quote_volume": 202.14705, "trades": 10, "taker_buy_base": 314.2, "taker_buy_quote": 68.27155 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2169, "high": 0.217, "low": 0.2156, "close": 0.2156, "volume": 1631.4, "close_time": 1767056399999, "quote_volume": 353.00484, "trades": 8, "taker_buy_base": 1247.4, "taker_buy_quote": 269.90084 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2156, "high": 0.2165, "low": 0.2156, "close": 0.2159, "volume": 2469.8, "close_time": 1767059999999, "quote_volume": 533.55332, "trades": 17, "taker_buy_base": 2252.4, "taker_buy_quote": 486.65278 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2149, "high": 0.2154, "low": 0.2144, "close": 0.2147, "volume": 3687.9, "close_time": 1767063599999, "quote_volume": 792.36814, "trades": 24, "taker_buy_base": 671.0, "taker_buy_quote": 144.23172 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2142, "close": 0.2145, "volume": 821.7, "close_time": 1767067199999, "quote_volume": 176.41005, "trades": 10, "taker_buy_base": 631.5, "taker_buy_quote": 135.59161 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2142, "high": 0.2152, "low": 0.2142, "close": 0.2149, "volume": 395.8, "close_time": 1767070799999, "quote_volume": 84.95328, "trades": 5, "taker_buy_base": 302.9, "taker_buy_quote": 64.98907 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.214, "high": 0.214, "low": 0.2122, "close": 0.2135, "volume": 2456.0, "close_time": 1767074399999, "quote_volume": 522.41352, "trades": 22, "taker_buy_base": 635.2, "taker_buy_quote": 135.16905 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2138, "high": 0.2149, "low": 0.2138, "close": 0.2142, "volume": 1974.6, "close_time": 1767077999999, "quote_volume": 423.50368, "trades": 13, "taker_buy_base": 1571.1, "taker_buy_quote": 337.00608 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2149, "high": 0.2152, "low": 0.2134, "close": 0.2136, "volume": 108047.0, "close_time": 1767081599999, "quote_volume": 23080.31882, "trades": 60, "taker_buy_base": 102780.9, "taker_buy_quote": 21954.40156 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2141, "high": 0.2159, "low": 0.2141, "close": 0.2143, "volume": 2969.4, "close_time": 1767085199999, "quote_volume": 638.0824, "trades": 32, "taker_buy_base": 1464.5, "taker_buy_quote": 314.53922 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.214, "high": 0.2146, "low": 0.2136, "close": 0.2145, "volume": 1306.5, "close_time": 1767088799999, "quote_volume": 279.62727, "trades": 17, "taker_buy_base": 600.0, "taker_buy_quote": 128.54504 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2145, "high": 0.215, "low": 0.2141, "close": 0.2144, "volume": 5556.1, "close_time": 1767092399999, "quote_volume": 1192.20793, "trades": 26, "taker_buy_base": 3689.3, "taker_buy_quote": 791.88766 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 304.6, "close_time": 1767095999999, "quote_volume": 65.31555, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2149, "high": 0.2149, "low": 0.2142, "close": 0.2142, "volume": 380.2, "close_time": 1767099599999, "quote_volume": 81.59204, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.214, "high": 0.2143, "low": 0.2136, "close": 0.2136, "volume": 987.7, "close_time": 1767103199999, "quote_volume": 211.19292, "trades": 11, "taker_buy_base": 252.0, "taker_buy_quote": 53.9765 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2136, "high": 0.2146, "low": 0.2114, "close": 0.2144, "volume": 10300.1, "close_time": 1767106799999, "quote_volume": 2191.43407, "trades": 54, "taker_buy_base": 1764.2, "taker_buy_quote": 375.76712 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2147, "high": 0.215, "low": 0.2127, "close": 0.2144, "volume": 4717.5, "close_time": 1767110399999, "quote_volume": 1008.30188, "trades": 49, "taker_buy_base": 3359.8, "taker_buy_quote": 718.3743 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2148, "high": 0.2157, "low": 0.2136, "close": 0.2139, "volume": 4213.6, "close_time": 1767113999999, "quote_volume": 906.10072, "trades": 26, "taker_buy_base": 1985.2, "taker_buy_quote": 427.17784 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2139, "high": 0.2143, "low": 0.212, "close": 0.2131, "volume": 20151.6, "close_time": 1767117599999, "quote_volume": 4305.73331, "trades": 39, "taker_buy_base": 710.9, "taker_buy_quote": 151.86297 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.213, "high": 0.2135, "low": 0.2126, "close": 0.2131, "volume": 1892.3, "close_time": 1767121199999, "quote_volume": 402.80989, "trades": 13, "taker_buy_base": 734.2, "taker_buy_quote": 156.47025 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2137, "high": 0.2143, "low": 0.2118, "close": 0.2143, "volume": 4226.7, "close_time": 1767124799999, "quote_volume": 899.97, "trades": 21, "taker_buy_base": 1773.1, "taker_buy_quote": 378.75897 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 190.4, "close_time": 1767128399999, "quote_volume": 40.77398, "trades": 2, "taker_buy_base": 190.4, "taker_buy_quote": 40.77398 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2131, "high": 0.2135, "low": 0.2131, "close": 0.2135, "volume": 1852.6, "close_time": 1767131999999, "quote_volume": 394.95463, "trades": 5, "taker_buy_base": 452.9, "taker_buy_quote": 96.67856 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 239.3, "close_time": 1767135599999, "quote_volume": 51.08567, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.2138, "volume": 979.8, "close_time": 1767139199999, "quote_volume": 209.24769, "trades": 12, "taker_buy_base": 686.7, "taker_buy_quote": 146.76827 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2143, "high": 0.2315, "low": 0.2104, "close": 0.2115, "volume": 262057.1, "close_time": 1767142799999, "quote_volume": 58054.40125, "trades": 1636, "taker_buy_base": 139008.4, "taker_buy_quote": 30884.08906 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2118, "high": 0.2158, "low": 0.2118, "close": 0.2158, "volume": 11852.3, "close_time": 1767146399999, "quote_volume": 2531.96124, "trades": 47, "taker_buy_base": 9383.5, "taker_buy_quote": 2004.25837 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2168, "high": 0.2197, "low": 0.2168, "close": 0.2179, "volume": 11557.9, "close_time": 1767149999999, "quote_volume": 2524.05311, "trades": 61, "taker_buy_base": 5189.6, "taker_buy_quote": 1134.49296 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2183, "high": 0.2191, "low": 0.2171, "close": 0.2172, "volume": 8939.6, "close_time": 1767153599999, "quote_volume": 1949.46055, "trades": 40, "taker_buy_base": 4532.5, "taker_buy_quote": 988.60332 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2167, "high": 0.2168, "low": 0.2161, "close": 0.2161, "volume": 343.6, "close_time": 1767157199999, "quote_volume": 74.40302, "trades": 5, "taker_buy_base": 138.8, "taker_buy_quote": 30.08214 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2159, "high": 0.2171, "low": 0.2159, "close": 0.217, "volume": 6308.2, "close_time": 1767160799999, "quote_volume": 1366.60746, "trades": 31, "taker_buy_base": 6211.2, "taker_buy_quote": 1345.58756 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2172, "high": 0.2188, "low": 0.2167, "close": 0.2167, "volume": 9829.9, "close_time": 1767164399999, "quote_volume": 2144.0152, "trades": 64, "taker_buy_base": 7603.5, "taker_buy_quote": 1659.18761 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.217, "high": 0.2185, "low": 0.2167, "close": 0.2185, "volume": 2156.5, "close_time": 1767167999999, "quote_volume": 468.13399, "trades": 6, "taker_buy_base": 238.0, "taker_buy_quote": 51.91032 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2171, "close": 0.2174, "volume": 3621.0, "close_time": 1767171599999, "quote_volume": 788.49538, "trades": 18, "taker_buy_base": 2056.9, "taker_buy_quote": 448.38935 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2177, "high": 0.2191, "low": 0.2177, "close": 0.2183, "volume": 4179.3, "close_time": 1767175199999, "quote_volume": 913.63034, "trades": 25, "taker_buy_base": 2163.1, "taker_buy_quote": 473.02976 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2165, "close": 0.2165, "volume": 2109.9, "close_time": 1767178799999, "quote_volume": 459.51916, "trades": 13, "taker_buy_base": 339.7, "taker_buy_quote": 74.01588 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2162, "high": 0.2186, "low": 0.2161, "close": 0.2184, "volume": 4489.2, "close_time": 1767182399999, "quote_volume": 977.56744, "trades": 35, "taker_buy_base": 3491.0, "taker_buy_quote": 759.90768 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2166, "close": 0.2166, "volume": 3221.0, "close_time": 1767185999999, "quote_volume": 700.59397, "trades": 16, "taker_buy_base": 1166.4, "taker_buy_quote": 254.34375 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2162, "high": 0.2168, "low": 0.2159, "close": 0.2159, "volume": 7466.5, "close_time": 1767189599999, "quote_volume": 1615.21364, "trades": 14, "taker_buy_base": 4244.6, "taker_buy_quote": 917.68252 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2176, "high": 0.2179, "low": 0.217, "close": 0.217, "volume": 883.8, "close_time": 1767193199999, "quote_volume": 192.36021, "trades": 14, "taker_buy_base": 650.8, "taker_buy_quote": 141.67231 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2177, "high": 0.2177, "low": 0.2165, "close": 0.217, "volume": 2422.8, "close_time": 1767196799999, "quote_volume": 526.68607, "trades": 16, "taker_buy_base": 695.4, "taker_buy_quote": 151.005 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2171, "high": 0.2173, "low": 0.2122, "close": 0.2132, "volume": 4561.8, "close_time": 1767200399999, "quote_volume": 979.28237, "trades": 40, "taker_buy_base": 2696.2, "taker_buy_quote": 579.32384 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2098, "close": 0.2102, "volume": 1435.7, "close_time": 1767203999999, "quote_volume": 302.3082, "trades": 19, "taker_buy_base": 911.7, "taker_buy_quote": 191.9969 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2105, "high": 0.2122, "low": 0.2102, "close": 0.2102, "volume": 3502.2, "close_time": 1767207599999, "quote_volume": 739.95591, "trades": 10, "taker_buy_base": 2091.4, "taker_buy_quote": 443.29335 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2109, "high": 0.2161, "low": 0.2108, "close": 0.214, "volume": 16134.5, "close_time": 1767211199999, "quote_volume": 3466.84933, "trades": 88, "taker_buy_base": 7349.0, "taker_buy_quote": 1580.25933 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2129, "high": 0.2139, "low": 0.2111, "close": 0.2127, "volume": 8445.6, "close_time": 1767214799999, "quote_volume": 1795.87475, "trades": 66, "taker_buy_base": 6151.2, "taker_buy_quote": 1308.32149 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2131, "high": 0.2134, "low": 0.213, "close": 0.213, "volume": 378.3, "close_time": 1767218399999, "quote_volume": 80.62607, "trades": 4, "taker_buy_base": 97.0, "taker_buy_quote": 20.6998 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2126, "high": 0.2131, "low": 0.2123, "close": 0.2128, "volume": 5806.9, "close_time": 1767221999999, "quote_volume": 1235.94728, "trades": 24, "taker_buy_base": 5080.8, "taker_buy_quote": 1081.67854 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.212, "high": 0.2131, "low": 0.212, "close": 0.2127, "volume": 2259.9, "close_time": 1767225599999, "quote_volume": 480.61133, "trades": 17, "taker_buy_base": 870.0, "taker_buy_quote": 185.1757 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2126, "high": 0.2176, "low": 0.2073, "close": 0.2101, "volume": 51003.2, "close_time": 1767229199999, "quote_volume": 10891.1338, "trades": 290, "taker_buy_base": 25721.5, "taker_buy_quote": 5494.47045 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2097, "high": 0.2107, "low": 0.2097, "close": 0.21, "volume": 6004.1, "close_time": 1767232799999, "quote_volume": 1262.3904, "trades": 23, "taker_buy_base": 4516.6, "taker_buy_quote": 949.78025 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2103, "high": 0.212, "low": 0.2103, "close": 0.212, "volume": 2453.7, "close_time": 1767236399999, "quote_volume": 518.0338, "trades": 18, "taker_buy_base": 1399.4, "taker_buy_quote": 295.74758 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2117, "close": 0.2117, "volume": 1236.5, "close_time": 1767239999999, "quote_volume": 261.90135, "trades": 4, "taker_buy_base": 1142.5, "taker_buy_quote": 241.95455 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2095, "close": 0.2097, "volume": 3312.9, "close_time": 1767243599999, "quote_volume": 696.54532, "trades": 15, "taker_buy_base": 485.0, "taker_buy_quote": 101.7821 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2111, "high": 0.2113, "low": 0.2109, "close": 0.2109, "volume": 1331.5, "close_time": 1767247199999, "quote_volume": 281.12961, "trades": 11, "taker_buy_base": 1137.5, "taker_buy_quote": 240.17621 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2101, "close": 0.2101, "volume": 2113.7, "close_time": 1767250799999, "quote_volume": 444.75413, "trades": 21, "taker_buy_base": 291.0, "taker_buy_quote": 61.4398 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2109, "high": 0.2127, "low": 0.2109, "close": 0.2127, "volume": 5697.7, "close_time": 1767254399999, "quote_volume": 1204.27087, "trades": 9, "taker_buy_base": 5408.5, "taker_buy_quote": 1142.95185 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2122, "volume": 162.7, "close_time": 1767257999999, "quote_volume": 34.55238, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2129, "high": 0.213, "low": 0.2124, "close": 0.2124, "volume": 1368.7, "close_time": 1767261599999, "quote_volume": 291.35898, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.213, "high": 0.2138, "low": 0.213, "close": 0.2138, "volume": 2826.6, "close_time": 1767265199999, "quote_volume": 603.70548, "trades": 8, "taker_buy_base": 1602.1, "taker_buy_quote": 342.23664 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2144, "high": 0.2151, "low": 0.2144, "close": 0.2144, "volume": 3218.5, "close_time": 1767268799999, "quote_volume": 690.53617, "trades": 14, "taker_buy_base": 2647.5, "taker_buy_quote": 567.96327 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2141, "high": 0.2141, "low": 0.2134, "close": 0.2138, "volume": 734.8, "close_time": 1767272399999, "quote_volume": 157.0677, "trades": 8, "taker_buy_base": 361.9, "taker_buy_quote": 77.33253 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2138, "high": 0.2155, "low": 0.2138, "close": 0.2155, "volume": 1587.3, "close_time": 1767275999999, "quote_volume": 341.05161, "trades": 10, "taker_buy_base": 1490.3, "taker_buy_quote": 320.31301 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.216, "high": 0.2175, "low": 0.2157, "close": 0.2175, "volume": 3740.4, "close_time": 1767279599999, "quote_volume": 809.26434, "trades": 22, "taker_buy_base": 2590.3, "taker_buy_quote": 560.59015 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2178, "high": 0.2198, "low": 0.2176, "close": 0.2192, "volume": 5790.5, "close_time": 1767283199999, "quote_volume": 1266.1, "trades": 44, "taker_buy_base": 3856.8, "taker_buy_quote": 844.13388 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2194, "high": 0.2196, "low": 0.2186, "close": 0.2192, "volume": 3409.5, "close_time": 1767286799999, "quote_volume": 746.22248, "trades": 18, "taker_buy_base": 432.3, "taker_buy_quote": 94.6238 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2205, "high": 0.2217, "low": 0.2202, "close": 0.2204, "volume": 2606.2, "close_time": 1767290399999, "quote_volume": 576.28961, "trades": 21, "taker_buy_base": 1725.5, "taker_buy_quote": 381.75829 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2209, "high": 0.2209, "low": 0.2205, "close": 0.2205, "volume": 1360.9, "close_time": 1767293999999, "quote_volume": 300.52711, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2214, "high": 0.2247, "low": 0.2214, "close": 0.2241, "volume": 2237.4, "close_time": 1767297599999, "quote_volume": 499.81134, "trades": 16, "taker_buy_base": 2140.4, "taker_buy_quote": 478.07364 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2243, "high": 0.2243, "low": 0.2215, "close": 0.2216, "volume": 7718.5, "close_time": 1767301199999, "quote_volume": 1719.66157, "trades": 32, "taker_buy_base": 516.2, "taker_buy_quote": 114.59779 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2218, "high": 0.2221, "low": 0.2216, "close": 0.2221, "volume": 10783.7, "close_time": 1767304799999, "quote_volume": 2393.17323, "trades": 18, "taker_buy_base": 10241.0, "taker_buy_quote": 2272.88622 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2223, "high": 0.2234, "low": 0.2218, "close": 0.2232, "volume": 79775.1, "close_time": 1767308399999, "quote_volume": 17781.9039, "trades": 62, "taker_buy_base": 11073.0, "taker_buy_quote": 2468.42765 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2234, "high": 0.2235, "low": 0.2221, "close": 0.2226, "volume": 8165.5, "close_time": 1767311999999, "quote_volume": 1816.96965, "trades": 27, "taker_buy_base": 3932.7, "taker_buy_quote": 874.91147 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2231, "high": 0.2231, "low": 0.2213, "close": 0.2219, "volume": 1337.0, "close_time": 1767315599999, "quote_volume": 296.86428, "trades": 11, "taker_buy_base": 170.4, "taker_buy_quote": 37.89353 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.222, "high": 0.222, "low": 0.2208, "close": 0.2208, "volume": 2631.0, "close_time": 1767319199999, "quote_volume": 581.77214, "trades": 17, "taker_buy_base": 576.8, "taker_buy_quote": 127.80412 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2207, "high": 0.2211, "low": 0.2203, "close": 0.2211, "volume": 5145.3, "close_time": 1767322799999, "quote_volume": 1135.15303, "trades": 27, "taker_buy_base": 1074.6, "taker_buy_quote": 237.59406 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 200.0, "close_time": 1767326399999, "quote_volume": 44.54, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2231, "high": 0.2233, "low": 0.2228, "close": 0.2229, "volume": 310.9, "close_time": 1767329999999, "quote_volume": 69.34811, "trades": 7, "taker_buy_base": 310.9, "taker_buy_quote": 69.34811 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2207, "close": 0.2209, "volume": 4862.0, "close_time": 1767333599999, "quote_volume": 1074.4097, "trades": 15, "taker_buy_base": 2668.1, "taker_buy_quote": 589.19825 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.221, "high": 0.2215, "low": 0.2201, "close": 0.2201, "volume": 1853.9, "close_time": 1767337199999, "quote_volume": 409.23492, "trades": 11, "taker_buy_base": 207.5, "taker_buy_quote": 45.88615 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2203, "high": 0.2227, "low": 0.2202, "close": 0.2205, "volume": 13719.2, "close_time": 1767340799999, "quote_volume": 3031.77121, "trades": 53, "taker_buy_base": 9478.6, "taker_buy_quote": 2094.17468 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2209, "high": 0.2224, "low": 0.2209, "close": 0.2214, "volume": 3889.6, "close_time": 1767344399999, "quote_volume": 862.25892, "trades": 18, "taker_buy_base": 1347.1, "taker_buy_quote": 298.96208 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.222, "high": 0.2247, "low": 0.222, "close": 0.2232, "volume": 7162.2, "close_time": 1767347999999, "quote_volume": 1599.125, "trades": 51, "taker_buy_base": 2282.0, "taker_buy_quote": 509.6151 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2228, "high": 0.2238, "low": 0.2228, "close": 0.223, "volume": 1214.6, "close_time": 1767351599999, "quote_volume": 271.33533, "trades": 13, "taker_buy_base": 559.5, "taker_buy_quote": 125.10795 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2229, "high": 0.2229, "low": 0.2219, "close": 0.2219, "volume": 2266.7, "close_time": 1767355199999, "quote_volume": 503.24611, "trades": 12, "taker_buy_base": 57.1, "taker_buy_quote": 12.72759 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2222, "high": 0.2252, "low": 0.2221, "close": 0.2252, "volume": 2665.5, "close_time": 1767358799999, "quote_volume": 595.98251, "trades": 27, "taker_buy_base": 2061.3, "taker_buy_quote": 460.91774 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2247, "high": 0.2248, "low": 0.2233, "close": 0.2233, "volume": 1236.6, "close_time": 1767362399999, "quote_volume": 277.21162, "trades": 14, "taker_buy_base": 453.6, "taker_buy_quote": 101.79579 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2231, "high": 0.225, "low": 0.2202, "close": 0.223, "volume": 9737.8, "close_time": 1767365999999, "quote_volume": 2169.4372, "trades": 91, "taker_buy_base": 3666.5, "taker_buy_quote": 818.86519 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2233, "high": 0.2233, "low": 0.221, "close": 0.222, "volume": 4899.2, "close_time": 1767369599999, "quote_volume": 1088.29619, "trades": 45, "taker_buy_base": 2158.5, "taker_buy_quote": 479.4686 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.222, "high": 0.2254, "low": 0.2218, "close": 0.2245, "volume": 5032.1, "close_time": 1767373199999, "quote_volume": 1127.96388, "trades": 46, "taker_buy_base": 1936.2, "taker_buy_quote": 434.46923 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2251, "high": 0.2254, "low": 0.2241, "close": 0.2249, "volume": 4971.7, "close_time": 1767376799999, "quote_volume": 1117.79644, "trades": 30, "taker_buy_base": 929.8, "taker_buy_quote": 209.23562 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2247, "high": 0.2269, "low": 0.2247, "close": 0.2251, "volume": 4098.5, "close_time": 1767380399999, "quote_volume": 926.85097, "trades": 25, "taker_buy_base": 3381.7, "taker_buy_quote": 765.37903 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2258, "high": 0.2269, "low": 0.2258, "close": 0.2266, "volume": 2950.5, "close_time": 1767383999999, "quote_volume": 668.39396, "trades": 18, "taker_buy_base": 733.7, "taker_buy_quote": 166.16836 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.227, "high": 0.2274, "low": 0.2239, "close": 0.2251, "volume": 34065.4, "close_time": 1767387599999, "quote_volume": 7684.5727, "trades": 61, "taker_buy_base": 2704.9, "taker_buy_quote": 608.93458 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2249, "high": 0.2257, "low": 0.2246, "close": 0.225, "volume": 8933.2, "close_time": 1767391199999, "quote_volume": 2011.33421, "trades": 38, "taker_buy_base": 3422.3, "taker_buy_quote": 771.40798 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2257, "high": 0.2281, "low": 0.2254, "close": 0.2271, "volume": 11332.4, "close_time": 1767394799999, "quote_volume": 2567.92747, "trades": 40, "taker_buy_base": 5567.5, "taker_buy_quote": 1263.48687 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2269, "high": 0.2316, "low": 0.2269, "close": 0.2316, "volume": 13664.1, "close_time": 1767398399999, "quote_volume": 3135.38916, "trades": 78, "taker_buy_base": 10207.6, "taker_buy_quote": 2345.14803 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2316, "high": 0.2316, "low": 0.2297, "close": 0.2303, "volume": 9427.8, "close_time": 1767401999999, "quote_volume": 2173.23809, "trades": 37, "taker_buy_base": 3524.4, "taker_buy_quote": 813.24326 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2298, "high": 0.2303, "low": 0.2293, "close": 0.2299, "volume": 8354.4, "close_time": 1767405599999, "quote_volume": 1920.88924, "trades": 39, "taker_buy_base": 4537.3, "taker_buy_quote": 1043.98473 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2299, "high": 0.2323, "low": 0.2295, "close": 0.2308, "volume": 13108.5, "close_time": 1767409199999, "quote_volume": 3026.94214, "trades": 66, "taker_buy_base": 3800.5, "taker_buy_quote": 877.56021 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 75.6, "close_time": 1767412799999, "quote_volume": 17.47116, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2317, "high": 0.2317, "low": 0.2303, "close": 0.2308, "volume": 7199.7, "close_time": 1767416399999, "quote_volume": 1661.87034, "trades": 23, "taker_buy_base": 4802.8, "taker_buy_quote": 1108.12634 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2306, "high": 0.2306, "low": 0.2296, "close": 0.2296, "volume": 826.7, "close_time": 1767419999999, "quote_volume": 190.56836, "trades": 3, "taker_buy_base": 60.0, "taker_buy_quote": 13.776 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2297, "high": 0.2309, "low": 0.227, "close": 0.2273, "volume": 10649.2, "close_time": 1767423599999, "quote_volume": 2445.37708, "trades": 114, "taker_buy_base": 2360.9, "taker_buy_quote": 544.61899 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2273, "high": 0.2275, "low": 0.2234, "close": 0.2237, "volume": 5870.2, "close_time": 1767427199999, "quote_volume": 1318.81559, "trades": 64, "taker_buy_base": 1239.9, "taker_buy_quote": 279.78586 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2241, "high": 0.2261, "low": 0.2238, "close": 0.2255, "volume": 4848.9, "close_time": 1767430799999, "quote_volume": 1091.47817, "trades": 38, "taker_buy_base": 2938.8, "taker_buy_quote": 661.39968 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2253, "high": 0.2264, "low": 0.2253, "close": 0.2264, "volume": 2126.0, "close_time": 1767434399999, "quote_volume": 480.06028, "trades": 10, "taker_buy_base": 458.4, "taker_buy_quote": 103.67506 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 256.1, "close_time": 1767437999999, "quote_volume": 57.7815, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.225, "high": 0.2253, "low": 0.2244, "close": 0.2253, "volume": 8554.5, "close_time": 1767441599999, "quote_volume": 1923.67994, "trades": 37, "taker_buy_base": 1855.5, "taker_buy_quote": 417.38829 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2255, "high": 0.2274, "low": 0.2252, "close": 0.2274, "volume": 7419.0, "close_time": 1767445199999, "quote_volume": 1682.93721, "trades": 31, "taker_buy_base": 6759.7, "taker_buy_quote": 1533.69328 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2273, "high": 0.2277, "low": 0.2272, "close": 0.2272, "volume": 3766.3, "close_time": 1767448799999, "quote_volume": 856.25075, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2274, "high": 0.2274, "low": 0.2268, "close": 0.2273, "volume": 2378.6, "close_time": 1767452399999, "quote_volume": 540.10142, "trades": 15, "taker_buy_base": 680.0, "taker_buy_quote": 154.4738 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 272.6, "close_time": 1767455999999, "quote_volume": 61.7342, "trades": 2, "taker_buy_base": 272.6, "taker_buy_quote": 61.7342 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2268, "high": 0.228, "low": 0.2268, "close": 0.2271, "volume": 3111.6, "close_time": 1767459599999, "quote_volume": 707.59964, "trades": 21, "taker_buy_base": 2707.6, "taker_buy_quote": 615.87314 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2282, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 914.3, "close_time": 1767463199999, "quote_volume": 208.59115, "trades": 8, "taker_buy_base": 805.3, "taker_buy_quote": 183.73473 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2279, "high": 0.2292, "low": 0.2274, "close": 0.2285, "volume": 782.5, "close_time": 1767466799999, "quote_volume": 178.75833, "trades": 10, "taker_buy_base": 563.4, "taker_buy_quote": 128.6938 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2284, "high": 0.2288, "low": 0.2284, "close": 0.2285, "volume": 1212.3, "close_time": 1767470399999, "quote_volume": 277.29765, "trades": 6, "taker_buy_base": 1124.9, "taker_buy_quote": 257.32675 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 87.9, "close_time": 1767473999999, "quote_volume": 19.99725, "trades": 1, "taker_buy_base": 87.9, "taker_buy_quote": 19.99725 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2279, "high": 0.2291, "low": 0.2279, "close": 0.2283, "volume": 1589.3, "close_time": 1767477599999, "quote_volume": 362.81952, "trades": 16, "taker_buy_base": 1374.5, "taker_buy_quote": 313.77456 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2285, "high": 0.2308, "low": 0.2285, "close": 0.2308, "volume": 1947.7, "close_time": 1767481199999, "quote_volume": 447.6354, "trades": 17, "taker_buy_base": 1947.7, "taker_buy_quote": 447.6354 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2304, "high": 0.2319, "low": 0.2302, "close": 0.2313, "volume": 7399.9, "close_time": 1767484799999, "quote_volume": 1707.76278, "trades": 28, "taker_buy_base": 4873.6, "taker_buy_quote": 1125.70661 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2322, "high": 0.2329, "low": 0.2314, "close": 0.2329, "volume": 6085.5, "close_time": 1767488399999, "quote_volume": 1411.25613, "trades": 29, "taker_buy_base": 1213.4, "taker_buy_quote": 281.68697 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2321, "high": 0.2327, "low": 0.2306, "close": 0.2308, "volume": 11886.7, "close_time": 1767491999999, "quote_volume": 2747.4334, "trades": 90, "taker_buy_base": 480.0, "taker_buy_quote": 110.9598 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2309, "high": 0.2313, "low": 0.2308, "close": 0.2313, "volume": 244.4, "close_time": 1767495599999, "quote_volume": 56.4462, "trades": 4, "taker_buy_base": 244.4, "taker_buy_quote": 56.4462 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2318, "high": 0.2322, "low": 0.2318, "close": 0.2322, "volume": 318.7, "close_time": 1767499199999, "quote_volume": 73.91178, "trades": 3, "taker_buy_base": 225.9, "taker_buy_quote": 52.36362 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2319, "high": 0.2336, "low": 0.2319, "close": 0.2332, "volume": 484.4, "close_time": 1767502799999, "quote_volume": 112.79872, "trades": 10, "taker_buy_base": 298.8, "taker_buy_quote": 69.59104 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2333, "high": 0.2334, "low": 0.2329, "close": 0.2334, "volume": 1264.2, "close_time": 1767506399999, "quote_volume": 294.62941, "trades": 7, "taker_buy_base": 1190.0, "taker_buy_quote": 277.33581 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2338, "high": 0.2342, "low": 0.2308, "close": 0.2308, "volume": 1199.9, "close_time": 1767509999999, "quote_volume": 279.33267, "trades": 15, "taker_buy_base": 334.3, "taker_buy_quote": 77.97172 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2306, "high": 0.2313, "low": 0.2299, "close": 0.2313, "volume": 1859.4, "close_time": 1767513599999, "quote_volume": 428.66479, "trades": 13, "taker_buy_base": 239.8, "taker_buy_quote": 55.36826 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2312, "high": 0.2316, "low": 0.2304, "close": 0.2311, "volume": 3230.4, "close_time": 1767517199999, "quote_volume": 745.86233, "trades": 26, "taker_buy_base": 1200.3, "taker_buy_quote": 277.12491 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2311, "high": 0.2329, "low": 0.2306, "close": 0.2329, "volume": 7691.6, "close_time": 1767520799999, "quote_volume": 1783.957, "trades": 24, "taker_buy_base": 6067.6, "taker_buy_quote": 1408.4895 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.233, "high": 0.233, "low": 0.2325, "close": 0.2328, "volume": 465.7, "close_time": 1767524399999, "quote_volume": 108.36424, "trades": 5, "taker_buy_base": 465.7, "taker_buy_quote": 108.36424 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2323, "high": 0.2335, "low": 0.2322, "close": 0.2328, "volume": 2187.6, "close_time": 1767527999999, "quote_volume": 509.2214, "trades": 17, "taker_buy_base": 1333.8, "taker_buy_quote": 310.69505 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2331, "high": 0.2343, "low": 0.2326, "close": 0.2341, "volume": 2341.2, "close_time": 1767531599999, "quote_volume": 545.81197, "trades": 19, "taker_buy_base": 1972.3, "taker_buy_quote": 459.92881 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2338, "high": 0.2345, "low": 0.2326, "close": 0.2345, "volume": 3570.9, "close_time": 1767535199999, "quote_volume": 833.79392, "trades": 28, "taker_buy_base": 1825.5, "taker_buy_quote": 426.998 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2347, "high": 0.2351, "low": 0.2335, "close": 0.2342, "volume": 2719.5, "close_time": 1767538799999, "quote_volume": 637.78341, "trades": 28, "taker_buy_base": 1745.2, "taker_buy_quote": 410.01906 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2352, "high": 0.2354, "low": 0.2342, "close": 0.2353, "volume": 2171.6, "close_time": 1767542399999, "quote_volume": 510.36692, "trades": 29, "taker_buy_base": 1645.8, "taker_buy_quote": 387.04596 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2353, "high": 0.2372, "low": 0.2353, "close": 0.2369, "volume": 1553.0, "close_time": 1767545999999, "quote_volume": 367.14147, "trades": 18, "taker_buy_base": 1261.6, "taker_buy_quote": 298.26185 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2369, "high": 0.237, "low": 0.2362, "close": 0.2363, "volume": 7953.9, "close_time": 1767549599999, "quote_volume": 1883.88492, "trades": 19, "taker_buy_base": 84.6, "taker_buy_quote": 20.01636 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2362, "high": 0.2362, "low": 0.2335, "close": 0.2337, "volume": 10175.0, "close_time": 1767553199999, "quote_volume": 2398.72809, "trades": 36, "taker_buy_base": 304.8, "taker_buy_quote": 71.33395 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2341, "high": 0.2341, "low": 0.2316, "close": 0.2327, "volume": 3404.6, "close_time": 1767556799999, "quote_volume": 792.46838, "trades": 40, "taker_buy_base": 672.5, "taker_buy_quote": 156.56977 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.233, "high": 0.2339, "low": 0.2328, "close": 0.2339, "volume": 1004.4, "close_time": 1767560399999, "quote_volume": 234.32482, "trades": 11, "taker_buy_base": 171.3, "taker_buy_quote": 39.99854 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2336, "high": 0.235, "low": 0.2324, "close": 0.2335, "volume": 5928.3, "close_time": 1767563999999, "quote_volume": 1385.41822, "trades": 38, "taker_buy_base": 3483.8, "taker_buy_quote": 814.64937 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2339, "high": 0.2345, "low": 0.2332, "close": 0.2336, "volume": 1217.4, "close_time": 1767567599999, "quote_volume": 284.52291, "trades": 15, "taker_buy_base": 527.0, "taker_buy_quote": 123.26492 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.234, "high": 0.2352, "low": 0.2334, "close": 0.2336, "volume": 1829.9, "close_time": 1767571199999, "quote_volume": 428.77195, "trades": 22, "taker_buy_base": 818.3, "taker_buy_quote": 191.9694 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.234, "high": 0.236, "low": 0.2326, "close": 0.2353, "volume": 7145.7, "close_time": 1767574799999, "quote_volume": 1679.80034, "trades": 26, "taker_buy_base": 2981.2, "taker_buy_quote": 700.54817 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2349, "high": 0.2377, "low": 0.2349, "close": 0.2371, "volume": 8349.2, "close_time": 1767578399999, "quote_volume": 1972.25067, "trades": 37, "taker_buy_base": 1431.3, "taker_buy_quote": 338.31596 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2375, "high": 0.2375, "low": 0.2346, "close": 0.2364, "volume": 13889.4, "close_time": 1767581999999, "quote_volume": 3270.40896, "trades": 31, "taker_buy_base": 11160.9, "taker_buy_quote": 2627.96735 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2362, "high": 0.2362, "low": 0.2341, "close": 0.2352, "volume": 1246.3, "close_time": 1767585599999, "quote_volume": 292.77953, "trades": 15, "taker_buy_base": 725.0, "taker_buy_quote": 170.30376 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2354, "high": 0.2354, "low": 0.2319, "close": 0.2319, "volume": 650.9, "close_time": 1767589199999, "quote_volume": 151.43668, "trades": 8, "taker_buy_base": 209.7, "taker_buy_quote": 48.65281 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.232, "high": 0.2331, "low": 0.2314, "close": 0.2316, "volume": 5238.0, "close_time": 1767592799999, "quote_volume": 1218.19493, "trades": 29, "taker_buy_base": 1205.9, "taker_buy_quote": 279.71186 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2312, "high": 0.2318, "low": 0.2293, "close": 0.2311, "volume": 10215.3, "close_time": 1767596399999, "quote_volume": 2359.70017, "trades": 29, "taker_buy_base": 8473.0, "taker_buy_quote": 1958.5139 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2309, "high": 0.2329, "low": 0.2304, "close": 0.2327, "volume": 862.9, "close_time": 1767599999999, "quote_volume": 200.09866, "trades": 9, "taker_buy_base": 464.0, "taker_buy_quote": 107.67584 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2327, "high": 0.233, "low": 0.2308, "close": 0.2311, "volume": 4883.9, "close_time": 1767603599999, "quote_volume": 1129.83687, "trades": 31, "taker_buy_base": 796.4, "taker_buy_quote": 184.64649 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2302, "high": 0.2306, "low": 0.2296, "close": 0.2306, "volume": 1036.2, "close_time": 1767607199999, "quote_volume": 238.59354, "trades": 11, "taker_buy_base": 943.4, "taker_buy_quote": 217.19386 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2305, "high": 0.2311, "low": 0.2293, "close": 0.2297, "volume": 2002.5, "close_time": 1767610799999, "quote_volume": 461.71906, "trades": 20, "taker_buy_base": 798.5, "taker_buy_quote": 184.07155 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2301, "high": 0.2307, "low": 0.2301, "close": 0.2305, "volume": 280.9, "close_time": 1767614399999, "quote_volume": 64.74225, "trades": 3, "taker_buy_base": 280.9, "taker_buy_quote": 64.74225 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2305, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 168.5, "close_time": 1767617999999, "quote_volume": 38.83035, "trades": 3, "taker_buy_base": 41.2, "taker_buy_quote": 9.48424 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2315, "high": 0.2315, "low": 0.2294, "close": 0.2305, "volume": 3215.3, "close_time": 1767621599999, "quote_volume": 740.4538, "trades": 59, "taker_buy_base": 1465.5, "taker_buy_quote": 337.91836 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2305, "high": 0.2324, "low": 0.2297, "close": 0.2323, "volume": 12465.4, "close_time": 1767625199999, "quote_volume": 2881.52876, "trades": 115, "taker_buy_base": 7537.6, "taker_buy_quote": 1743.72321 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2331, "high": 0.2337, "low": 0.2308, "close": 0.2337, "volume": 3492.5, "close_time": 1767628799999, "quote_volume": 808.461, "trades": 21, "taker_buy_base": 522.7, "taker_buy_quote": 121.38572 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2337, "high": 0.234, "low": 0.2327, "close": 0.2331, "volume": 6187.1, "close_time": 1767632399999, "quote_volume": 1441.48833, "trades": 244, "taker_buy_base": 847.2, "taker_buy_quote": 197.52178 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2332, "high": 0.2355, "low": 0.2308, "close": 0.2354, "volume": 4527.0, "close_time": 1767635999999, "quote_volume": 1058.06601, "trades": 34, "taker_buy_base": 3356.4, "taker_buy_quote": 785.59957 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.235, "high": 0.2362, "low": 0.2342, "close": 0.2359, "volume": 3778.3, "close_time": 1767639599999, "quote_volume": 886.44037, "trades": 20, "taker_buy_base": 353.4, "taker_buy_quote": 83.35077 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2366, "high": 0.2376, "low": 0.2364, "close": 0.2371, "volume": 2521.7, "close_time": 1767643199999, "quote_volume": 598.2528, "trades": 24, "taker_buy_base": 1645.2, "taker_buy_quote": 390.57075 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2372, "high": 0.2405, "low": 0.2371, "close": 0.2387, "volume": 8556.6, "close_time": 1767646799999, "quote_volume": 2043.07952, "trades": 52, "taker_buy_base": 5947.1, "taker_buy_quote": 1420.0304 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2384, "high": 0.2388, "low": 0.2377, "close": 0.2383, "volume": 1646.6, "close_time": 1767650399999, "quote_volume": 392.47285, "trades": 17, "taker_buy_base": 1405.6, "taker_buy_quote": 335.12226 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2378, "high": 0.2407, "low": 0.2378, "close": 0.2402, "volume": 1426.1, "close_time": 1767653999999, "quote_volume": 342.28232, "trades": 20, "taker_buy_base": 1221.0, "taker_buy_quote": 293.0575 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2385, "close": 0.2387, "volume": 501.1, "close_time": 1767657599999, "quote_volume": 119.97848, "trades": 7, "taker_buy_base": 146.2, "taker_buy_quote": 34.98734 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2381, "high": 0.2388, "low": 0.2363, "close": 0.2388, "volume": 3415.9, "close_time": 1767661199999, "quote_volume": 811.57508, "trades": 36, "taker_buy_base": 1650.8, "taker_buy_quote": 391.84613 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2388, "high": 0.2418, "low": 0.2388, "close": 0.2394, "volume": 7800.1, "close_time": 1767664799999, "quote_volume": 1872.55622, "trades": 61, "taker_buy_base": 4126.4, "taker_buy_quote": 990.96133 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2397, "high": 0.2418, "low": 0.2389, "close": 0.2412, "volume": 8537.4, "close_time": 1767668399999, "quote_volume": 2053.42461, "trades": 43, "taker_buy_base": 6886.8, "taker_buy_quote": 1655.00417 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2419, "high": 0.2448, "low": 0.2413, "close": 0.2438, "volume": 11272.4, "close_time": 1767671999999, "quote_volume": 2742.2171, "trades": 48, "taker_buy_base": 6773.5, "taker_buy_quote": 1648.94275 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2439, "high": 0.2458, "low": 0.2439, "close": 0.2452, "volume": 8417.6, "close_time": 1767675599999, "quote_volume": 2060.53944, "trades": 34, "taker_buy_base": 6620.8, "taker_buy_quote": 1620.77935 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2455, "high": 0.2455, "low": 0.2435, "close": 0.244, "volume": 7770.0, "close_time": 1767679199999, "quote_volume": 1896.83689, "trades": 41, "taker_buy_base": 823.6, "taker_buy_quote": 201.52251 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2441, "high": 0.2483, "low": 0.2432, "close": 0.2456, "volume": 33030.5, "close_time": 1767682799999, "quote_volume": 8162.99606, "trades": 114, "taker_buy_base": 6423.9, "taker_buy_quote": 1581.00246 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2448, "high": 0.245, "low": 0.2412, "close": 0.2418, "volume": 40545.9, "close_time": 1767686399999, "quote_volume": 9854.61606, "trades": 97, "taker_buy_base": 32384.7, "taker_buy_quote": 7876.79751 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2419, "high": 0.243, "low": 0.2413, "close": 0.2423, "volume": 5677.7, "close_time": 1767689999999, "quote_volume": 1376.08337, "trades": 33, "taker_buy_base": 3554.4, "taker_buy_quote": 861.60841 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2423, "high": 0.2459, "low": 0.2422, "close": 0.2448, "volume": 30070.6, "close_time": 1767693599999, "quote_volume": 7346.1617, "trades": 103, "taker_buy_base": 8365.2, "taker_buy_quote": 2040.7269 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2435, "high": 0.2475, "low": 0.2435, "close": 0.2468, "volume": 16180.5, "close_time": 1767697199999, "quote_volume": 3974.20747, "trades": 151, "taker_buy_base": 13886.3, "taker_buy_quote": 3408.90854 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2466, "high": 0.2484, "low": 0.2466, "close": 0.2481, "volume": 13615.6, "close_time": 1767700799999, "quote_volume": 3374.43333, "trades": 73, "taker_buy_base": 7796.9, "taker_buy_quote": 1930.77919 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2479, "high": 0.253, "low": 0.2479, "close": 0.2508, "volume": 128254.3, "close_time": 1767704399999, "quote_volume": 32171.70699, "trades": 304, "taker_buy_base": 77863.6, "taker_buy_quote": 19471.20986 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2505, "high": 0.2527, "low": 0.2501, "close": 0.2519, "volume": 8502.7, "close_time": 1767707999999, "quote_volume": 2141.73833, "trades": 50, "taker_buy_base": 4542.8, "taker_buy_quote": 1144.3468 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2519, "high": 0.2548, "low": 0.2504, "close": 0.2512, "volume": 35325.5, "close_time": 1767711599999, "quote_volume": 8937.25512, "trades": 125, "taker_buy_base": 24077.7, "taker_buy_quote": 6095.63304 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2511, "high": 0.2547, "low": 0.2482, "close": 0.2497, "volume": 16980.3, "close_time": 1767715199999, "quote_volume": 4258.028, "trades": 176, "taker_buy_base": 4008.3, "taker_buy_quote": 1005.60965 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2498, "high": 0.2504, "low": 0.243, "close": 0.2451, "volume": 17278.1, "close_time": 1767718799999, "quote_volume": 4269.17494, "trades": 143, "taker_buy_base": 6691.7, "taker_buy_quote": 1658.01553 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2448, "high": 0.2459, "low": 0.2395, "close": 0.2395, "volume": 11614.6, "close_time": 1767722399999, "quote_volume": 2812.56467, "trades": 89, "taker_buy_base": 5921.2, "taker_buy_quote": 1433.37737 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2393, "high": 0.2451, "low": 0.2393, "close": 0.2448, "volume": 14411.5, "close_time": 1767725999999, "quote_volume": 3504.04587, "trades": 84, "taker_buy_base": 7504.3, "taker_buy_quote": 1827.64304 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2451, "high": 0.2489, "low": 0.2449, "close": 0.2472, "volume": 13095.9, "close_time": 1767729599999, "quote_volume": 3236.27412, "trades": 89, "taker_buy_base": 12055.7, "taker_buy_quote": 2978.70665 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2472, "high": 0.2581, "low": 0.2472, "close": 0.256, "volume": 93825.7, "close_time": 1767733199999, "quote_volume": 23858.42084, "trades": 547, "taker_buy_base": 57750.0, "taker_buy_quote": 14723.82171 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2561, "high": 0.2692, "low": 0.254, "close": 0.2631, "volume": 222752.1, "close_time": 1767736799999, "quote_volume": 58660.6746, "trades": 1745, "taker_buy_base": 110300.6, "taker_buy_quote": 28999.63871 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2629, "high": 0.2637, "low": 0.257, "close": 0.2579, "volume": 25812.4, "close_time": 1767740399999, "quote_volume": 6733.11181, "trades": 168, "taker_buy_base": 9246.6, "taker_buy_quote": 2412.798 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2573, "high": 0.2584, "low": 0.2557, "close": 0.2574, "volume": 132911.0, "close_time": 1767743999999, "quote_volume": 34180.42209, "trades": 169, "taker_buy_base": 17346.8, "taker_buy_quote": 4457.33012 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2572, "high": 0.2579, "low": 0.2519, "close": 0.2524, "volume": 6932.0, "close_time": 1767747599999, "quote_volume": 1758.28624, "trades": 75, "taker_buy_base": 2653.0, "taker_buy_quote": 674.10732 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2525, "high": 0.2528, "low": 0.2487, "close": 0.251, "volume": 8367.8, "close_time": 1767751199999, "quote_volume": 2097.8095, "trades": 48, "taker_buy_base": 4188.0, "taker_buy_quote": 1052.91962 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2505, "high": 0.2516, "low": 0.2497, "close": 0.2513, "volume": 6161.5, "close_time": 1767754799999, "quote_volume": 1542.89595, "trades": 36, "taker_buy_base": 5127.9, "taker_buy_quote": 1283.68107 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2512, "high": 0.2536, "low": 0.2512, "close": 0.2515, "volume": 6363.1, "close_time": 1767758399999, "quote_volume": 1606.18876, "trades": 39, "taker_buy_base": 3761.5, "taker_buy_quote": 950.15021 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2517, "high": 0.2521, "low": 0.2492, "close": 0.2492, "volume": 8973.3, "close_time": 1767761999999, "quote_volume": 2243.51579, "trades": 47, "taker_buy_base": 497.3, "taker_buy_quote": 124.9508 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2499, "high": 0.2538, "low": 0.2498, "close": 0.2505, "volume": 14207.8, "close_time": 1767765599999, "quote_volume": 3579.60291, "trades": 67, "taker_buy_base": 10274.1, "taker_buy_quote": 2589.44043 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2502, "high": 0.2502, "low": 0.2485, "close": 0.2492, "volume": 6912.4, "close_time": 1767769199999, "quote_volume": 1724.26828, "trades": 37, "taker_buy_base": 5185.6, "taker_buy_quote": 1294.18156 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.25, "high": 0.2551, "low": 0.25, "close": 0.2539, "volume": 10771.1, "close_time": 1767772799999, "quote_volume": 2736.05178, "trades": 58, "taker_buy_base": 7379.0, "taker_buy_quote": 1876.86616 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2542, "high": 0.2552, "low": 0.253, "close": 0.2545, "volume": 13903.7, "close_time": 1767776399999, "quote_volume": 3535.66589, "trades": 77, "taker_buy_base": 10155.1, "taker_buy_quote": 2582.65846 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2544, "high": 0.2544, "low": 0.2481, "close": 0.2481, "volume": 11751.3, "close_time": 1767779999999, "quote_volume": 2949.60186, "trades": 86, "taker_buy_base": 1662.3, "taker_buy_quote": 414.63092 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2479, "high": 0.2516, "low": 0.2473, "close": 0.2502, "volume": 10885.8, "close_time": 1767783599999, "quote_volume": 2718.81812, "trades": 66, "taker_buy_base": 5396.3, "taker_buy_quote": 1350.11916 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2501, "high": 0.2515, "low": 0.25, "close": 0.2505, "volume": 3053.0, "close_time": 1767787199999, "quote_volume": 764.95597, "trades": 25, "taker_buy_base": 898.5, "taker_buy_quote": 225.12522 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.251, "high": 0.2519, "low": 0.2481, "close": 0.2481, "volume": 6438.7, "close_time": 1767790799999, "quote_volume": 1608.65394, "trades": 52, "taker_buy_base": 392.4, "taker_buy_quote": 98.43533 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2486, "high": 0.2493, "low": 0.2469, "close": 0.2472, "volume": 5998.7, "close_time": 1767794399999, "quote_volume": 1487.8053, "trades": 47, "taker_buy_base": 963.2, "taker_buy_quote": 239.07221 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2467, "high": 0.2477, "low": 0.2426, "close": 0.2475, "volume": 13682.8, "close_time": 1767797999999, "quote_volume": 3344.97426, "trades": 121, "taker_buy_base": 4724.9, "taker_buy_quote": 1159.57077 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2415, "close": 0.2426, "volume": 12839.8, "close_time": 1767801599999, "quote_volume": 3125.43508, "trades": 145, "taker_buy_base": 4982.2, "taker_buy_quote": 1211.8548 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2424, "high": 0.2437, "low": 0.2414, "close": 0.2426, "volume": 5010.4, "close_time": 1767805199999, "quote_volume": 1214.705, "trades": 53, "taker_buy_base": 3144.6, "taker_buy_quote": 762.0933 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2432, "high": 0.2451, "low": 0.2427, "close": 0.2435, "volume": 13979.8, "close_time": 1767808799999, "quote_volume": 3408.00165, "trades": 71, "taker_buy_base": 5563.8, "taker_buy_quote": 1357.32556 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2442, "high": 0.2468, "low": 0.2437, "close": 0.2448, "volume": 18794.1, "close_time": 1767812399999, "quote_volume": 4611.53014, "trades": 79, "taker_buy_base": 12930.9, "taker_buy_quote": 3172.90181 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2458, "high": 0.2561, "low": 0.2435, "close": 0.2505, "volume": 39103.5, "close_time": 1767815999999, "quote_volume": 9721.69204, "trades": 172, "taker_buy_base": 34394.3, "taker_buy_quote": 8554.20227 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2506, "high": 0.2518, "low": 0.2465, "close": 0.2486, "volume": 8891.2, "close_time": 1767819599999, "quote_volume": 2215.09596, "trades": 66, "taker_buy_base": 1790.5, "taker_buy_quote": 446.33185 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2489, "high": 0.2525, "low": 0.2487, "close": 0.2502, "volume": 7298.8, "close_time": 1767823199999, "quote_volume": 1824.16226, "trades": 55, "taker_buy_base": 2291.8, "taker_buy_quote": 572.38964 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2499, "high": 0.2529, "low": 0.2494, "close": 0.2509, "volume": 7381.3, "close_time": 1767826799999, "quote_volume": 1853.32263, "trades": 56, "taker_buy_base": 3113.7, "taker_buy_quote": 781.36599 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2505, "high": 0.2525, "low": 0.2489, "close": 0.2525, "volume": 4796.9, "close_time": 1767830399999, "quote_volume": 1205.19642, "trades": 43, "taker_buy_base": 1738.8, "taker_buy_quote": 437.07419 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2513, "high": 0.2516, "low": 0.2495, "close": 0.2502, "volume": 4262.1, "close_time": 1767833999999, "quote_volume": 1066.69858, "trades": 26, "taker_buy_base": 892.1, "taker_buy_quote": 223.30595 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2502, "high": 0.2516, "low": 0.2499, "close": 0.2516, "volume": 5515.6, "close_time": 1767837599999, "quote_volume": 1382.40543, "trades": 37, "taker_buy_base": 2270.9, "taker_buy_quote": 569.06621 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2518, "high": 0.2523, "low": 0.2473, "close": 0.2474, "volume": 8574.2, "close_time": 1767841199999, "quote_volume": 2139.32424, "trades": 62, "taker_buy_base": 2868.2, "taker_buy_quote": 713.7207 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2484, "high": 0.2485, "low": 0.2437, "close": 0.2453, "volume": 5126.7, "close_time": 1767844799999, "quote_volume": 1258.37635, "trades": 56, "taker_buy_base": 3189.3, "taker_buy_quote": 784.21015 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2454, "high": 0.247, "low": 0.2445, "close": 0.2462, "volume": 2429.2, "close_time": 1767848399999, "quote_volume": 598.1996, "trades": 23, "taker_buy_base": 1646.9, "taker_buy_quote": 405.80346 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2466, "high": 0.2514, "low": 0.2463, "close": 0.2483, "volume": 7198.2, "close_time": 1767851999999, "quote_volume": 1801.10613, "trades": 53, "taker_buy_base": 2658.3, "taker_buy_quote": 664.92728 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.249, "high": 0.2494, "low": 0.2427, "close": 0.2427, "volume": 8867.7, "close_time": 1767855599999, "quote_volume": 2186.33898, "trades": 91, "taker_buy_base": 4293.8, "taker_buy_quote": 1062.66227 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2425, "high": 0.2472, "low": 0.2413, "close": 0.246, "volume": 13582.6, "close_time": 1767859199999, "quote_volume": 3318.10288, "trades": 74, "taker_buy_base": 7588.3, "taker_buy_quote": 1856.58957 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2462, "high": 0.2478, "low": 0.2428, "close": 0.2428, "volume": 4714.4, "close_time": 1767862799999, "quote_volume": 1161.51246, "trades": 44, "taker_buy_base": 2084.1, "taker_buy_quote": 515.72438 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2435, "high": 0.2439, "low": 0.2417, "close": 0.2417, "volume": 17845.6, "close_time": 1767866399999, "quote_volume": 4329.52425, "trades": 103, "taker_buy_base": 3586.0, "taker_buy_quote": 871.73608 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2423, "high": 0.2465, "low": 0.2403, "close": 0.246, "volume": 9831.3, "close_time": 1767869999999, "quote_volume": 2397.52808, "trades": 80, "taker_buy_base": 5865.5, "taker_buy_quote": 1430.24036 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2458, "high": 0.2458, "low": 0.2415, "close": 0.2438, "volume": 6794.3, "close_time": 1767873599999, "quote_volume": 1653.90622, "trades": 57, "taker_buy_base": 555.6, "taker_buy_quote": 135.02605 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2442, "high": 0.2443, "low": 0.2408, "close": 0.2418, "volume": 4585.5, "close_time": 1767877199999, "quote_volume": 1111.0814, "trades": 69, "taker_buy_base": 1566.3, "taker_buy_quote": 379.87252 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2416, "high": 0.2423, "low": 0.2388, "close": 0.2405, "volume": 8417.8, "close_time": 1767880799999, "quote_volume": 2027.04714, "trades": 121, "taker_buy_base": 4545.9, "taker_buy_quote": 1095.81948 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2402, "high": 0.2422, "low": 0.2379, "close": 0.2412, "volume": 18564.2, "close_time": 1767884399999, "quote_volume": 4448.63413, "trades": 174, "taker_buy_base": 8500.6, "taker_buy_quote": 2041.00453 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2409, "high": 0.2475, "low": 0.2403, "close": 0.2475, "volume": 10746.8, "close_time": 1767887999999, "quote_volume": 2625.35588, "trades": 129, "taker_buy_base": 6692.7, "taker_buy_quote": 1636.95022 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2478, "high": 0.2514, "low": 0.2458, "close": 0.2497, "volume": 44036.9, "close_time": 1767891599999, "quote_volume": 10955.56405, "trades": 196, "taker_buy_base": 21847.6, "taker_buy_quote": 5436.78908 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2494, "high": 0.2544, "low": 0.2491, "close": 0.2533, "volume": 42041.0, "close_time": 1767895199999, "quote_volume": 10583.32217, "trades": 304, "taker_buy_base": 27069.0, "taker_buy_quote": 6815.93946 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2547, "high": 0.2605, "low": 0.2526, "close": 0.2572, "volume": 57795.4, "close_time": 1767898799999, "quote_volume": 14864.90821, "trades": 439, "taker_buy_base": 33862.2, "taker_buy_quote": 8721.22831 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2571, "high": 0.2613, "low": 0.2561, "close": 0.2574, "volume": 38477.5, "close_time": 1767902399999, "quote_volume": 9941.6739, "trades": 463, "taker_buy_base": 13999.3, "taker_buy_quote": 3624.9248 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2573, "high": 0.2619, "low": 0.2544, "close": 0.2601, "volume": 39118.2, "close_time": 1767905999999, "quote_volume": 10093.98207, "trades": 432, "taker_buy_base": 22439.2, "taker_buy_quote": 5805.51231 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2602, "high": 0.2618, "low": 0.2574, "close": 0.2581, "volume": 68042.8, "close_time": 1767909599999, "quote_volume": 17635.19755, "trades": 365, "taker_buy_base": 30020.1, "taker_buy_quote": 7760.80464 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2575, "high": 0.2581, "low": 0.2555, "close": 0.2573, "volume": 5170.5, "close_time": 1767913199999, "quote_volume": 1327.04386, "trades": 87, "taker_buy_base": 2272.2, "taker_buy_quote": 583.62625 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.258, "high": 0.2586, "low": 0.2572, "close": 0.2577, "volume": 3978.0, "close_time": 1767916799999, "quote_volume": 1026.3446, "trades": 62, "taker_buy_base": 1091.8, "taker_buy_quote": 281.31311 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2566, "high": 0.2578, "low": 0.2559, "close": 0.2572, "volume": 3968.7, "close_time": 1767920399999, "quote_volume": 1017.95139, "trades": 45, "taker_buy_base": 2123.7, "taker_buy_quote": 544.75401 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2568, "high": 0.2586, "low": 0.2535, "close": 0.2554, "volume": 14127.7, "close_time": 1767923999999, "quote_volume": 3615.73645, "trades": 152, "taker_buy_base": 6301.7, "taker_buy_quote": 1613.70863 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2565, "high": 0.2589, "low": 0.2541, "close": 0.2541, "volume": 8162.3, "close_time": 1767927599999, "quote_volume": 2097.52804, "trades": 74, "taker_buy_base": 2677.0, "taker_buy_quote": 687.50202 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2541, "high": 0.2567, "low": 0.2531, "close": 0.2555, "volume": 6400.9, "close_time": 1767931199999, "quote_volume": 1629.18099, "trades": 71, "taker_buy_base": 2991.7, "taker_buy_quote": 762.61375 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2551, "high": 0.2562, "low": 0.2537, "close": 0.2545, "volume": 6782.8, "close_time": 1767934799999, "quote_volume": 1732.51337, "trades": 79, "taker_buy_base": 2442.5, "taker_buy_quote": 624.26667 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2543, "high": 0.2545, "low": 0.2537, "close": 0.2541, "volume": 14113.4, "close_time": 1767938399999, "quote_volume": 3590.13429, "trades": 79, "taker_buy_base": 13327.3, "taker_buy_quote": 3390.44144 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2544, "high": 0.2545, "low": 0.253, "close": 0.2539, "volume": 6432.9, "close_time": 1767941999999, "quote_volume": 1634.15103, "trades": 85, "taker_buy_base": 1011.8, "taker_buy_quote": 256.71057 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2534, "high": 0.2547, "low": 0.2532, "close": 0.2532, "volume": 3233.8, "close_time": 1767945599999, "quote_volume": 820.208, "trades": 109, "taker_buy_base": 1294.7, "taker_buy_quote": 328.56005 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2533, "high": 0.2552, "low": 0.2484, "close": 0.2495, "volume": 18630.4, "close_time": 1767949199999, "quote_volume": 4683.21362, "trades": 229, "taker_buy_base": 5816.8, "taker_buy_quote": 1472.63425 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2498, "high": 0.2526, "low": 0.2498, "close": 0.2515, "volume": 2935.4, "close_time": 1767952799999, "quote_volume": 738.20682, "trades": 83, "taker_buy_base": 1910.3, "taker_buy_quote": 480.25903 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2515, "high": 0.2555, "low": 0.2506, "close": 0.2549, "volume": 8096.0, "close_time": 1767956399999, "quote_volume": 2049.1653, "trades": 91, "taker_buy_base": 4968.9, "taker_buy_quote": 1260.66839 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2541, "high": 0.2548, "low": 0.2526, "close": 0.2529, "volume": 5623.2, "close_time": 1767959999999, "quote_volume": 1427.14436, "trades": 40, "taker_buy_base": 2365.2, "taker_buy_quote": 600.82021 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2512, "close": 0.2516, "volume": 2349.6, "close_time": 1767963599999, "quote_volume": 592.08151, "trades": 28, "taker_buy_base": 434.3, "taker_buy_quote": 109.43997 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.253, "high": 0.2592, "low": 0.253, "close": 0.2542, "volume": 14590.5, "close_time": 1767967199999, "quote_volume": 3718.36536, "trades": 89, "taker_buy_base": 10146.1, "taker_buy_quote": 2587.85668 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2543, "high": 0.2547, "low": 0.2503, "close": 0.252, "volume": 9449.6, "close_time": 1767970799999, "quote_volume": 2386.91091, "trades": 106, "taker_buy_base": 2178.5, "taker_buy_quote": 550.37196 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2517, "high": 0.2583, "low": 0.2505, "close": 0.2536, "volume": 11475.4, "close_time": 1767974399999, "quote_volume": 2920.6814, "trades": 123, "taker_buy_base": 4096.6, "taker_buy_quote": 1041.59876 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.254, "high": 0.2567, "low": 0.254, "close": 0.2552, "volume": 4076.9, "close_time": 1767977999999, "quote_volume": 1042.53153, "trades": 44, "taker_buy_base": 2853.9, "taker_buy_quote": 730.12374 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2558, "high": 0.2559, "low": 0.2524, "close": 0.2544, "volume": 2395.5, "close_time": 1767981599999, "quote_volume": 608.68932, "trades": 32, "taker_buy_base": 696.7, "taker_buy_quote": 176.95128 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2496, "close": 0.2528, "volume": 4663.8, "close_time": 1767985199999, "quote_volume": 1174.77402, "trades": 39, "taker_buy_base": 2924.4, "taker_buy_quote": 737.25506 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2524, "high": 0.2524, "low": 0.25, "close": 0.2511, "volume": 3296.3, "close_time": 1767988799999, "quote_volume": 826.92911, "trades": 30, "taker_buy_base": 391.0, "taker_buy_quote": 98.17693 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2508, "high": 0.2579, "low": 0.2507, "close": 0.2558, "volume": 24372.8, "close_time": 1767992399999, "quote_volume": 6225.75714, "trades": 113, "taker_buy_base": 15678.8, "taker_buy_quote": 3998.22159 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2558, "high": 0.2575, "low": 0.2551, "close": 0.256, "volume": 14909.8, "close_time": 1767995999999, "quote_volume": 3820.05005, "trades": 74, "taker_buy_base": 7436.0, "taker_buy_quote": 1905.86719 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2562, "high": 0.2584, "low": 0.2559, "close": 0.258, "volume": 2044.3, "close_time": 1767999599999, "quote_volume": 526.10512, "trades": 20, "taker_buy_base": 1019.9, "taker_buy_quote": 261.97676 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2576, "high": 0.258, "low": 0.2569, "close": 0.2574, "volume": 4315.2, "close_time": 1768003199999, "quote_volume": 1110.90359, "trades": 26, "taker_buy_base": 2497.3, "taker_buy_quote": 643.3218 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.258, "high": 0.2638, "low": 0.2536, "close": 0.2548, "volume": 27928.0, "close_time": 1768006799999, "quote_volume": 7242.04324, "trades": 326, "taker_buy_base": 11731.9, "taker_buy_quote": 3037.34976 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2546, "high": 0.2563, "low": 0.2537, "close": 0.255, "volume": 8040.4, "close_time": 1768010399999, "quote_volume": 2051.31979, "trades": 99, "taker_buy_base": 4203.4, "taker_buy_quote": 1074.63505 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2543, "high": 0.2546, "low": 0.2525, "close": 0.2539, "volume": 4121.2, "close_time": 1768013999999, "quote_volume": 1044.16469, "trades": 83, "taker_buy_base": 2118.0, "taker_buy_quote": 537.51207 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2535, "high": 0.2539, "low": 0.2519, "close": 0.2536, "volume": 2686.8, "close_time": 1768017599999, "quote_volume": 678.49786, "trades": 58, "taker_buy_base": 952.7, "taker_buy_quote": 240.89379 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2528, "high": 0.2533, "low": 0.2509, "close": 0.2514, "volume": 1920.0, "close_time": 1768021199999, "quote_volume": 483.60846, "trades": 57, "taker_buy_base": 597.8, "taker_buy_quote": 150.63602 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2512, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 3520.4, "close_time": 1768024799999, "quote_volume": 885.39507, "trades": 41, "taker_buy_base": 3127.9, "taker_buy_quote": 786.80706 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2516, "high": 0.2529, "low": 0.251, "close": 0.252, "volume": 1508.7, "close_time": 1768028399999, "quote_volume": 380.2774, "trades": 53, "taker_buy_base": 774.4, "taker_buy_quote": 195.31042 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2522, "high": 0.2545, "low": 0.2522, "close": 0.2534, "volume": 4206.4, "close_time": 1768031999999, "quote_volume": 1066.50533, "trades": 64, "taker_buy_base": 1564.5, "taker_buy_quote": 397.04361 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2531, "close": 0.2547, "volume": 8096.5, "close_time": 1768035599999, "quote_volume": 2061.45875, "trades": 95, "taker_buy_base": 6268.5, "taker_buy_quote": 1597.44291 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2543, "high": 0.2547, "low": 0.2514, "close": 0.2536, "volume": 5566.7, "close_time": 1768039199999, "quote_volume": 1410.1847, "trades": 73, "taker_buy_base": 1969.5, "taker_buy_quote": 499.35747 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2537, "high": 0.2547, "low": 0.2534, "close": 0.2544, "volume": 5672.6, "close_time": 1768042799999, "quote_volume": 1442.05334, "trades": 42, "taker_buy_base": 4206.5, "taker_buy_quote": 1069.07407 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2547, "high": 0.2564, "low": 0.2538, "close": 0.256, "volume": 3824.6, "close_time": 1768046399999, "quote_volume": 977.43026, "trades": 55, "taker_buy_base": 2372.8, "taker_buy_quote": 606.65545 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2556, "high": 0.2591, "low": 0.2555, "close": 0.2579, "volume": 14198.2, "close_time": 1768049999999, "quote_volume": 3659.02454, "trades": 125, "taker_buy_base": 10691.1, "taker_buy_quote": 2755.23023 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2576, "high": 0.2602, "low": 0.2576, "close": 0.2587, "volume": 3517.7, "close_time": 1768053599999, "quote_volume": 908.80634, "trades": 51, "taker_buy_base": 2633.1, "taker_buy_quote": 679.95063 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2563, "close": 0.2567, "volume": 11847.3, "close_time": 1768057199999, "quote_volume": 3049.47424, "trades": 74, "taker_buy_base": 1561.4, "taker_buy_quote": 401.26536 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.257, "high": 0.257, "low": 0.2551, "close": 0.2554, "volume": 480.4, "close_time": 1768060799999, "quote_volume": 122.79299, "trades": 17, "taker_buy_base": 174.2, "taker_buy_quote": 44.54872 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2551, "high": 0.2556, "low": 0.2544, "close": 0.2549, "volume": 1937.1, "close_time": 1768064399999, "quote_volume": 494.00199, "trades": 35, "taker_buy_base": 1561.8, "taker_buy_quote": 398.4053 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2552, "high": 0.256, "low": 0.2521, "close": 0.2525, "volume": 10985.0, "close_time": 1768067999999, "quote_volume": 2779.0729, "trades": 74, "taker_buy_base": 1211.4, "taker_buy_quote": 309.74333 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2525, "high": 0.2538, "low": 0.2521, "close": 0.2538, "volume": 1596.3, "close_time": 1768071599999, "quote_volume": 403.31051, "trades": 40, "taker_buy_base": 1414.3, "taker_buy_quote": 357.38874 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2536, "high": 0.2544, "low": 0.2536, "close": 0.2544, "volume": 1135.7, "close_time": 1768075199999, "quote_volume": 288.78703, "trades": 11, "taker_buy_base": 1057.1, "taker_buy_quote": 268.82263 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2536, "close": 0.2536, "volume": 354.6, "close_time": 1768078799999, "quote_volume": 90.08912, "trades": 12, "taker_buy_base": 160.2, "taker_buy_quote": 40.75488 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2528, "high": 0.2531, "low": 0.252, "close": 0.2522, "volume": 1136.3, "close_time": 1768082399999, "quote_volume": 286.93413, "trades": 43, "taker_buy_base": 459.9, "taker_buy_quote": 116.17496 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2517, "high": 0.2528, "low": 0.2494, "close": 0.2501, "volume": 42016.8, "close_time": 1768085999999, "quote_volume": 10559.45073, "trades": 101, "taker_buy_base": 23415.5, "taker_buy_quote": 5866.87774 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2502, "high": 0.2511, "low": 0.2502, "close": 0.251, "volume": 3398.9, "close_time": 1768089599999, "quote_volume": 851.27355, "trades": 14, "taker_buy_base": 1257.1, "taker_buy_quote": 314.78625 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2491, "close": 0.2502, "volume": 3164.0, "close_time": 1768093199999, "quote_volume": 791.09537, "trades": 84, "taker_buy_base": 1368.9, "taker_buy_quote": 342.13982 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2501, "high": 0.2549, "low": 0.25, "close": 0.2541, "volume": 3217.6, "close_time": 1768096799999, "quote_volume": 811.87545, "trades": 66, "taker_buy_base": 2256.9, "taker_buy_quote": 569.59588 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.254, "high": 0.2559, "low": 0.254, "close": 0.2545, "volume": 5396.6, "close_time": 1768100399999, "quote_volume": 1376.12372, "trades": 61, "taker_buy_base": 3553.5, "taker_buy_quote": 906.32748 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2545, "high": 0.2547, "low": 0.2541, "close": 0.2541, "volume": 2236.7, "close_time": 1768103999999, "quote_volume": 568.70309, "trades": 14, "taker_buy_base": 78.5, "taker_buy_quote": 19.97825 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2537, "high": 0.254, "low": 0.2526, "close": 0.2526, "volume": 1630.3, "close_time": 1768107599999, "quote_volume": 413.47805, "trades": 18, "taker_buy_base": 881.8, "taker_buy_quote": 223.9219 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2533, "high": 0.2535, "low": 0.2523, "close": 0.2526, "volume": 3339.5, "close_time": 1768111199999, "quote_volume": 844.38324, "trades": 30, "taker_buy_base": 1109.9, "taker_buy_quote": 280.38949 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2527, "high": 0.2527, "low": 0.25, "close": 0.2517, "volume": 2584.2, "close_time": 1768114799999, "quote_volume": 648.54896, "trades": 47, "taker_buy_base": 1943.1, "taker_buy_quote": 487.61586 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2517, "high": 0.2523, "low": 0.2511, "close": 0.2517, "volume": 2202.7, "close_time": 1768118399999, "quote_volume": 554.36537, "trades": 80, "taker_buy_base": 1947.5, "taker_buy_quote": 490.23043 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2516, "high": 0.2523, "low": 0.2513, "close": 0.2523, "volume": 4547.9, "close_time": 1768121999999, "quote_volume": 1144.29258, "trades": 52, "taker_buy_base": 2564.8, "taker_buy_quote": 645.62987 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2523, "high": 0.2535, "low": 0.2523, "close": 0.2532, "volume": 748.8, "close_time": 1768125599999, "quote_volume": 189.38928, "trades": 32, "taker_buy_base": 511.4, "taker_buy_quote": 129.34695 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2531, "high": 0.2554, "low": 0.2526, "close": 0.2539, "volume": 6441.2, "close_time": 1768129199999, "quote_volume": 1636.88041, "trades": 63, "taker_buy_base": 3297.3, "taker_buy_quote": 839.1699 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2536, "high": 0.2542, "low": 0.2531, "close": 0.2539, "volume": 1360.3, "close_time": 1768132799999, "quote_volume": 345.09942, "trades": 16, "taker_buy_base": 965.5, "taker_buy_quote": 244.9867 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.254, "high": 0.2596, "low": 0.2538, "close": 0.258, "volume": 11915.8, "close_time": 1768136399999, "quote_volume": 3060.32876, "trades": 121, "taker_buy_base": 8166.9, "taker_buy_quote": 2097.50988 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.258, "high": 0.2592, "low": 0.2561, "close": 0.257, "volume": 17242.7, "close_time": 1768139999999, "quote_volume": 4442.83041, "trades": 132, "taker_buy_base": 8205.0, "taker_buy_quote": 2114.45325 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2573, "high": 0.2585, "low": 0.2564, "close": 0.2585, "volume": 7832.2, "close_time": 1768143599999, "quote_volume": 2016.64808, "trades": 107, "taker_buy_base": 2482.1, "taker_buy_quote": 639.35395 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2539, "close": 0.255, "volume": 3315.9, "close_time": 1768147199999, "quote_volume": 847.20109, "trades": 64, "taker_buy_base": 1150.3, "taker_buy_quote": 293.37665 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2548, "high": 0.2593, "low": 0.2548, "close": 0.2569, "volume": 3514.0, "close_time": 1768150799999, "quote_volume": 903.69272, "trades": 49, "taker_buy_base": 1548.9, "taker_buy_quote": 398.20218 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2573, "high": 0.2589, "low": 0.2563, "close": 0.2589, "volume": 3087.9, "close_time": 1768154399999, "quote_volume": 795.50498, "trades": 35, "taker_buy_base": 1548.2, "taker_buy_quote": 400.0013 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2589, "high": 0.2794, "low": 0.2587, "close": 0.2683, "volume": 198460.8, "close_time": 1768157999999, "quote_volume": 53954.69264, "trades": 1629, "taker_buy_base": 89726.1, "taker_buy_quote": 24298.19197 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2679, "high": 0.2733, "low": 0.2623, "close": 0.2702, "volume": 125886.5, "close_time": 1768161599999, "quote_volume": 33586.41426, "trades": 831, "taker_buy_base": 76038.0, "taker_buy_quote": 20297.71094 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2699, "high": 0.2705, "low": 0.26, "close": 0.2635, "volume": 31861.6, "close_time": 1768165199999, "quote_volume": 8375.40395, "trades": 301, "taker_buy_base": 14830.4, "taker_buy_quote": 3892.17761 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2632, "high": 0.2675, "low": 0.2617, "close": 0.2662, "volume": 12313.6, "close_time": 1768168799999, "quote_volume": 3254.42302, "trades": 141, "taker_buy_base": 5391.6, "taker_buy_quote": 1427.03823 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.266, "high": 0.2662, "low": 0.262, "close": 0.262, "volume": 40130.7, "close_time": 1768172399999, "quote_volume": 10586.55689, "trades": 773, "taker_buy_base": 19353.9, "taker_buy_quote": 5113.75114 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2618, "high": 0.2674, "low": 0.2587, "close": 0.2668, "volume": 13465.0, "close_time": 1768175999999, "quote_volume": 3546.57251, "trades": 194, "taker_buy_base": 9238.4, "taker_buy_quote": 2438.5437 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2666, "high": 0.2674, "low": 0.259, "close": 0.2611, "volume": 16309.6, "close_time": 1768179599999, "quote_volume": 4300.97083, "trades": 221, "taker_buy_base": 7369.5, "taker_buy_quote": 1943.21769 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2617, "high": 0.2646, "low": 0.261, "close": 0.2627, "volume": 9276.7, "close_time": 1768183199999, "quote_volume": 2437.15857, "trades": 141, "taker_buy_base": 3542.2, "taker_buy_quote": 930.95139 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2628, "high": 0.266, "low": 0.2621, "close": 0.2645, "volume": 14419.4, "close_time": 1768186799999, "quote_volume": 3797.84515, "trades": 139, "taker_buy_base": 4323.5, "taker_buy_quote": 1144.29292 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2642, "high": 0.2664, "low": 0.2614, "close": 0.262, "volume": 22032.4, "close_time": 1768190399999, "quote_volume": 5825.42099, "trades": 149, "taker_buy_base": 11288.7, "taker_buy_quote": 2996.2239 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.261, "high": 0.2624, "low": 0.2605, "close": 0.2607, "volume": 3541.0, "close_time": 1768193999999, "quote_volume": 924.59364, "trades": 41, "taker_buy_base": 458.4, "taker_buy_quote": 120.00854 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2604, "high": 0.2627, "low": 0.2603, "close": 0.2608, "volume": 2621.4, "close_time": 1768197599999, "quote_volume": 685.34595, "trades": 58, "taker_buy_base": 1191.3, "taker_buy_quote": 311.8616 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2582, "close": 0.2587, "volume": 2543.6, "close_time": 1768201199999, "quote_volume": 659.62798, "trades": 41, "taker_buy_base": 697.3, "taker_buy_quote": 180.96585 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2585, "high": 0.2598, "low": 0.2553, "close": 0.2566, "volume": 6200.7, "close_time": 1768204799999, "quote_volume": 1591.45683, "trades": 96, "taker_buy_base": 1517.9, "taker_buy_quote": 390.05197 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2561, "high": 0.2581, "low": 0.2527, "close": 0.2541, "volume": 13715.1, "close_time": 1768208399999, "quote_volume": 3509.38917, "trades": 132, "taker_buy_base": 8008.7, "taker_buy_quote": 2048.06189 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2541, "high": 0.2549, "low": 0.2519, "close": 0.2527, "volume": 16147.2, "close_time": 1768211999999, "quote_volume": 4077.8613, "trades": 89, "taker_buy_base": 12024.2, "taker_buy_quote": 3031.97166 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.253, "high": 0.255, "low": 0.2524, "close": 0.2527, "volume": 4778.4, "close_time": 1768215599999, "quote_volume": 1212.79855, "trades": 103, "taker_buy_base": 3028.6, "taker_buy_quote": 769.90788 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2529, "high": 0.2548, "low": 0.2529, "close": 0.2544, "volume": 4726.1, "close_time": 1768219199999, "quote_volume": 1199.98407, "trades": 93, "taker_buy_base": 1557.0, "taker_buy_quote": 395.34836 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2544, "high": 0.2547, "low": 0.2535, "close": 0.2543, "volume": 1118.1, "close_time": 1768222799999, "quote_volume": 284.14194, "trades": 25, "taker_buy_base": 241.6, "taker_buy_quote": 61.45257 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2546, "high": 0.2546, "low": 0.2504, "close": 0.251, "volume": 8084.5, "close_time": 1768226399999, "quote_volume": 2036.52365, "trades": 131, "taker_buy_base": 2111.8, "taker_buy_quote": 532.13013 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2511, "high": 0.2544, "low": 0.2495, "close": 0.2538, "volume": 10230.4, "close_time": 1768229999999, "quote_volume": 2579.57137, "trades": 232, "taker_buy_base": 5305.0, "taker_buy_quote": 1339.17856 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2538, "high": 0.2564, "low": 0.2537, "close": 0.2564, "volume": 4858.1, "close_time": 1768233599999, "quote_volume": 1240.07277, "trades": 91, "taker_buy_base": 3225.1, "taker_buy_quote": 823.65672 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2561, "high": 0.2592, "low": 0.2556, "close": 0.2572, "volume": 5008.1, "close_time": 1768237199999, "quote_volume": 1288.49019, "trades": 56, "taker_buy_base": 1070.7, "taker_buy_quote": 276.65875 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2576, "high": 0.258, "low": 0.2527, "close": 0.2551, "volume": 4475.8, "close_time": 1768240799999, "quote_volume": 1142.0988, "trades": 102, "taker_buy_base": 1798.8, "taker_buy_quote": 459.1052 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2555, "high": 0.2568, "low": 0.2543, "close": 0.2556, "volume": 4318.6, "close_time": 1768244399999, "quote_volume": 1102.63681, "trades": 86, "taker_buy_base": 2483.2, "taker_buy_quote": 634.0261 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2557, "high": 0.2583, "low": 0.2547, "close": 0.2583, "volume": 4925.5, "close_time": 1768247999999, "quote_volume": 1261.17324, "trades": 111, "taker_buy_base": 1681.3, "taker_buy_quote": 431.99122 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2545, "close": 0.2545, "volume": 3980.4, "close_time": 1768251599999, "quote_volume": 1021.77078, "trades": 55, "taker_buy_base": 2448.2, "taker_buy_quote": 628.85532 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2542, "high": 0.2547, "low": 0.2517, "close": 0.2522, "volume": 4890.7, "close_time": 1768255199999, "quote_volume": 1238.61724, "trades": 53, "taker_buy_base": 1035.3, "taker_buy_quote": 263.2254 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2526, "high": 0.2549, "low": 0.2526, "close": 0.2531, "volume": 2696.9, "close_time": 1768258799999, "quote_volume": 684.27101, "trades": 63, "taker_buy_base": 1926.2, "taker_buy_quote": 488.76285 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2534, "high": 0.2541, "low": 0.2524, "close": 0.2535, "volume": 1536.9, "close_time": 1768262399999, "quote_volume": 389.16419, "trades": 63, "taker_buy_base": 722.9, "taker_buy_quote": 183.13649 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.254, "high": 0.2591, "low": 0.2509, "close": 0.2522, "volume": 17772.3, "close_time": 1768265999999, "quote_volume": 4534.9217, "trades": 280, "taker_buy_base": 10084.6, "taker_buy_quote": 2576.07091 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.252, "high": 0.254, "low": 0.2496, "close": 0.2504, "volume": 7014.8, "close_time": 1768269599999, "quote_volume": 1762.99221, "trades": 72, "taker_buy_base": 630.9, "taker_buy_quote": 159.10327 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2502, "high": 0.2523, "low": 0.2502, "close": 0.2508, "volume": 3205.1, "close_time": 1768273199999, "quote_volume": 806.0689, "trades": 54, "taker_buy_base": 796.4, "taker_buy_quote": 200.40573 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2507, "high": 0.2538, "low": 0.2505, "close": 0.253, "volume": 6506.6, "close_time": 1768276799999, "quote_volume": 1641.21156, "trades": 86, "taker_buy_base": 3085.8, "taker_buy_quote": 778.35933 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2531, "high": 0.2585, "low": 0.2531, "close": 0.2585, "volume": 25356.1, "close_time": 1768280399999, "quote_volume": 6475.13243, "trades": 253, "taker_buy_base": 18196.9, "taker_buy_quote": 4640.73919 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2586, "high": 0.26, "low": 0.2575, "close": 0.2584, "volume": 5643.3, "close_time": 1768283999999, "quote_volume": 1461.50763, "trades": 97, "taker_buy_base": 1586.4, "taker_buy_quote": 410.83179 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2591, "high": 0.2608, "low": 0.2587, "close": 0.2608, "volume": 5027.8, "close_time": 1768287599999, "quote_volume": 1306.95347, "trades": 102, "taker_buy_base": 2171.6, "taker_buy_quote": 565.3024 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2604, "high": 0.2614, "low": 0.2593, "close": 0.2597, "volume": 6614.3, "close_time": 1768291199999, "quote_volume": 1722.20601, "trades": 90, "taker_buy_base": 2979.9, "taker_buy_quote": 777.01134 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2579, "close": 0.2599, "volume": 2360.1, "close_time": 1768294799999, "quote_volume": 610.36129, "trades": 32, "taker_buy_base": 516.4, "taker_buy_quote": 133.86919 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.26, "high": 0.26, "low": 0.2552, "close": 0.2563, "volume": 5937.8, "close_time": 1768298399999, "quote_volume": 1525.4459, "trades": 87, "taker_buy_base": 1345.3, "taker_buy_quote": 347.78319 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2561, "high": 0.2583, "low": 0.2557, "close": 0.2583, "volume": 2292.4, "close_time": 1768301999999, "quote_volume": 590.17331, "trades": 27, "taker_buy_base": 1947.8, "taker_buy_quote": 501.77919 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2579, "high": 0.2585, "low": 0.2574, "close": 0.2574, "volume": 1716.1, "close_time": 1768305599999, "quote_volume": 443.15978, "trades": 33, "taker_buy_base": 1077.0, "taker_buy_quote": 278.35952 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2573, "high": 0.2581, "low": 0.2573, "close": 0.258, "volume": 1529.5, "close_time": 1768309199999, "quote_volume": 394.41689, "trades": 20, "taker_buy_base": 1312.6, "taker_buy_quote": 338.54331 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2577, "high": 0.261, "low": 0.2577, "close": 0.2591, "volume": 4789.7, "close_time": 1768312799999, "quote_volume": 1244.07115, "trades": 62, "taker_buy_base": 3367.1, "taker_buy_quote": 874.94581 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2591, "high": 0.2629, "low": 0.259, "close": 0.261, "volume": 7316.5, "close_time": 1768316399999, "quote_volume": 1917.64105, "trades": 120, "taker_buy_base": 5098.1, "taker_buy_quote": 1336.57406 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2609, "high": 0.2632, "low": 0.2595, "close": 0.262, "volume": 5275.9, "close_time": 1768319999999, "quote_volume": 1378.49658, "trades": 117, "taker_buy_base": 3203.4, "taker_buy_quote": 837.79794 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2624, "high": 0.2644, "low": 0.2607, "close": 0.2636, "volume": 4324.1, "close_time": 1768323599999, "quote_volume": 1135.62476, "trades": 97, "taker_buy_base": 2620.0, "taker_buy_quote": 688.79123 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2637, "high": 0.2648, "low": 0.2628, "close": 0.263, "volume": 3894.5, "close_time": 1768327199999, "quote_volume": 1026.42572, "trades": 87, "taker_buy_base": 1097.2, "taker_buy_quote": 289.60706 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2629, "high": 0.2635, "low": 0.2605, "close": 0.2617, "volume": 9206.7, "close_time": 1768330799999, "quote_volume": 2408.54658, "trades": 133, "taker_buy_base": 3042.5, "taker_buy_quote": 795.9049 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2612, "high": 0.2616, "low": 0.2601, "close": 0.2613, "volume": 2629.8, "close_time": 1768334399999, "quote_volume": 685.49447, "trades": 41, "taker_buy_base": 487.5, "taker_buy_quote": 127.10545 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2616, "high": 0.2617, "low": 0.2589, "close": 0.2598, "volume": 4883.8, "close_time": 1768337999999, "quote_volume": 1269.25461, "trades": 223, "taker_buy_base": 3772.2, "taker_buy_quote": 980.70184 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2589, "close": 0.2592, "volume": 971.1, "close_time": 1768341599999, "quote_volume": 251.84539, "trades": 20, "taker_buy_base": 583.0, "taker_buy_quote": 151.23495 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2592, "high": 0.2659, "low": 0.2591, "close": 0.2637, "volume": 7715.0, "close_time": 1768345199999, "quote_volume": 2031.56349, "trades": 183, "taker_buy_base": 4287.4, "taker_buy_quote": 1128.62152 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2639, "high": 0.265, "low": 0.2631, "close": 0.2634, "volume": 5179.6, "close_time": 1768348799999, "quote_volume": 1366.89069, "trades": 91, "taker_buy_base": 3143.2, "taker_buy_quote": 829.05898 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2639, "high": 0.266, "low": 0.2627, "close": 0.2655, "volume": 3487.1, "close_time": 1768352399999, "quote_volume": 920.37009, "trades": 92, "taker_buy_base": 1290.1, "taker_buy_quote": 340.70719 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2655, "high": 0.2676, "low": 0.2652, "close": 0.2652, "volume": 6285.1, "close_time": 1768355999999, "quote_volume": 1675.17782, "trades": 97, "taker_buy_base": 1032.0, "taker_buy_quote": 275.1667 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2655, "high": 0.2666, "low": 0.2652, "close": 0.2652, "volume": 1505.2, "close_time": 1768359599999, "quote_volume": 400.29071, "trades": 45, "taker_buy_base": 512.0, "taker_buy_quote": 136.17356 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2656, "high": 0.2666, "low": 0.2651, "close": 0.2666, "volume": 2513.7, "close_time": 1768363199999, "quote_volume": 668.69075, "trades": 34, "taker_buy_base": 1111.4, "taker_buy_quote": 295.46592 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2664, "high": 0.2664, "low": 0.2643, "close": 0.265, "volume": 1000.1, "close_time": 1768366799999, "quote_volume": 265.32883, "trades": 25, "taker_buy_base": 315.4, "taker_buy_quote": 83.5696 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2646, "high": 0.2673, "low": 0.2645, "close": 0.2661, "volume": 61243.7, "close_time": 1768370399999, "quote_volume": 16351.9877, "trades": 122, "taker_buy_base": 10310.8, "taker_buy_quote": 2748.12559 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2646, "close": 0.2654, "volume": 3052.0, "close_time": 1768373999999, "quote_volume": 810.65201, "trades": 31, "taker_buy_base": 84.2, "taker_buy_quote": 22.34668 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2625, "close": 0.2631, "volume": 60533.9, "close_time": 1768377599999, "quote_volume": 15906.09732, "trades": 124, "taker_buy_base": 53549.5, "taker_buy_quote": 14069.58554 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2628, "high": 0.2677, "low": 0.2626, "close": 0.2671, "volume": 8535.0, "close_time": 1768381199999, "quote_volume": 2271.8278, "trades": 97, "taker_buy_base": 4734.6, "taker_buy_quote": 1258.72794 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2673, "high": 0.2723, "low": 0.2673, "close": 0.2714, "volume": 15603.0, "close_time": 1768384799999, "quote_volume": 4222.87481, "trades": 139, "taker_buy_base": 10955.8, "taker_buy_quote": 2963.32933 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2716, "high": 0.2718, "low": 0.2688, "close": 0.2694, "volume": 4768.0, "close_time": 1768388399999, "quote_volume": 1289.00965, "trades": 110, "taker_buy_base": 2150.2, "taker_buy_quote": 582.38415 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2692, "high": 0.2703, "low": 0.2666, "close": 0.2676, "volume": 10776.5, "close_time": 1768391999999, "quote_volume": 2893.67263, "trades": 113, "taker_buy_base": 2611.5, "taker_buy_quote": 702.56763 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2685, "high": 0.27, "low": 0.2683, "close": 0.2692, "volume": 8242.3, "close_time": 1768395599999, "quote_volume": 2218.17631, "trades": 362, "taker_buy_base": 4396.4, "taker_buy_quote": 1183.84936 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2685, "high": 0.2701, "low": 0.2665, "close": 0.2665, "volume": 4387.9, "close_time": 1768399199999, "quote_volume": 1182.35584, "trades": 30, "taker_buy_base": 3100.3, "taker_buy_quote": 837.14602 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2671, "high": 0.2716, "low": 0.2671, "close": 0.2697, "volume": 9097.4, "close_time": 1768402799999, "quote_volume": 2447.35865, "trades": 90, "taker_buy_base": 4537.5, "taker_buy_quote": 1221.66451 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2691, "high": 0.2715, "low": 0.2689, "close": 0.2698, "volume": 5269.8, "close_time": 1768406399999, "quote_volume": 1423.39389, "trades": 73, "taker_buy_base": 2310.1, "taker_buy_quote": 624.72588 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2708, "high": 0.2713, "low": 0.2693, "close": 0.2693, "volume": 7279.2, "close_time": 1768409999999, "quote_volume": 1969.12665, "trades": 58, "taker_buy_base": 1935.1, "taker_buy_quote": 523.37507 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2696, "high": 0.2703, "low": 0.2658, "close": 0.266, "volume": 5373.2, "close_time": 1768413599999, "quote_volume": 1440.21715, "trades": 57, "taker_buy_base": 3570.9, "taker_buy_quote": 957.83794 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2667, "high": 0.2669, "low": 0.2633, "close": 0.2654, "volume": 6372.8, "close_time": 1768417199999, "quote_volume": 1690.55902, "trades": 78, "taker_buy_base": 2690.6, "taker_buy_quote": 712.87105 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.265, "high": 0.2704, "low": 0.265, "close": 0.2683, "volume": 7454.0, "close_time": 1768420799999, "quote_volume": 1992.16119, "trades": 58, "taker_buy_base": 6701.3, "taker_buy_quote": 1790.00025 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2675, "high": 0.2694, "low": 0.2667, "close": 0.2669, "volume": 2397.1, "close_time": 1768424399999, "quote_volume": 642.58204, "trades": 35, "taker_buy_base": 1306.7, "taker_buy_quote": 350.60445 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2668, "high": 0.2671, "low": 0.265, "close": 0.266, "volume": 785.9, "close_time": 1768427999999, "quote_volume": 208.95626, "trades": 13, "taker_buy_base": 375.9, "taker_buy_quote": 99.97394 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2655, "high": 0.2659, "low": 0.263, "close": 0.2632, "volume": 4564.0, "close_time": 1768431599999, "quote_volume": 1208.96431, "trades": 40, "taker_buy_base": 2579.9, "taker_buy_quote": 684.37248 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2641, "high": 0.2647, "low": 0.2641, "close": 0.2645, "volume": 2165.3, "close_time": 1768435199999, "quote_volume": 572.13982, "trades": 11, "taker_buy_base": 1783.0, "taker_buy_quote": 471.12906 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2639, "high": 0.2639, "low": 0.2623, "close": 0.2623, "volume": 1613.7, "close_time": 1768438799999, "quote_volume": 423.9509, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2632, "high": 0.2641, "low": 0.2609, "close": 0.2609, "volume": 8001.3, "close_time": 1768442399999, "quote_volume": 2098.09486, "trades": 35, "taker_buy_base": 4308.8, "taker_buy_quote": 1129.4677 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2613, "high": 0.2616, "low": 0.2592, "close": 0.2592, "volume": 15931.5, "close_time": 1768445999999, "quote_volume": 4144.08922, "trades": 62, "taker_buy_base": 2288.3, "taker_buy_quote": 596.40496 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2595, "high": 0.2602, "low": 0.2556, "close": 0.2561, "volume": 8184.1, "close_time": 1768449599999, "quote_volume": 2105.75894, "trades": 64, "taker_buy_base": 993.3, "taker_buy_quote": 255.89979 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2563, "high": 0.258, "low": 0.2563, "close": 0.2577, "volume": 6417.4, "close_time": 1768453199999, "quote_volume": 1653.49569, "trades": 25, "taker_buy_base": 3065.9, "taker_buy_quote": 789.23322 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2579, "high": 0.2587, "low": 0.2579, "close": 0.2582, "volume": 1717.6, "close_time": 1768456799999, "quote_volume": 443.85584, "trades": 12, "taker_buy_base": 1318.9, "taker_buy_quote": 340.95139 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2585, "high": 0.259, "low": 0.2577, "close": 0.2583, "volume": 1005.6, "close_time": 1768460399999, "quote_volume": 259.87831, "trades": 13, "taker_buy_base": 540.7, "taker_buy_quote": 139.94658 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2582, "high": 0.2619, "low": 0.2582, "close": 0.2611, "volume": 2371.5, "close_time": 1768463999999, "quote_volume": 616.48084, "trades": 24, "taker_buy_base": 933.0, "taker_buy_quote": 243.22231 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2607, "high": 0.261, "low": 0.2586, "close": 0.2593, "volume": 5944.1, "close_time": 1768467599999, "quote_volume": 1541.24666, "trades": 37, "taker_buy_base": 967.9, "taker_buy_quote": 251.48179 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.259, "high": 0.2611, "low": 0.2585, "close": 0.2611, "volume": 2178.6, "close_time": 1768471199999, "quote_volume": 566.15803, "trades": 23, "taker_buy_base": 1512.0, "taker_buy_quote": 392.90373 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2578, "close": 0.2595, "volume": 15475.6, "close_time": 1768474799999, "quote_volume": 4013.10156, "trades": 39, "taker_buy_base": 9885.9, "taker_buy_quote": 2562.30407 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2599, "high": 0.26, "low": 0.2578, "close": 0.2578, "volume": 858.0, "close_time": 1768478399999, "quote_volume": 222.57983, "trades": 7, "taker_buy_base": 550.4, "taker_buy_quote": 143.09599 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2572, "close": 0.2575, "volume": 1418.1, "close_time": 1768481999999, "quote_volume": 365.03463, "trades": 11, "taker_buy_base": 245.0, "taker_buy_quote": 63.1741 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2584, "high": 0.2588, "low": 0.2578, "close": 0.2579, "volume": 1126.1, "close_time": 1768485599999, "quote_volume": 290.73809, "trades": 16, "taker_buy_base": 662.6, "taker_buy_quote": 171.08559 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2579, "high": 0.258, "low": 0.2536, "close": 0.255, "volume": 6633.3, "close_time": 1768489199999, "quote_volume": 1692.83323, "trades": 76, "taker_buy_base": 2753.9, "taker_buy_quote": 703.70273 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2549, "high": 0.2557, "low": 0.2464, "close": 0.2506, "volume": 12131.5, "close_time": 1768492799999, "quote_volume": 3039.38687, "trades": 136, "taker_buy_base": 4759.6, "taker_buy_quote": 1190.06784 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2508, "high": 0.2522, "low": 0.2486, "close": 0.2518, "volume": 5606.7, "close_time": 1768496399999, "quote_volume": 1403.01901, "trades": 59, "taker_buy_base": 4212.0, "taker_buy_quote": 1054.59969 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.252, "high": 0.252, "low": 0.2477, "close": 0.2477, "volume": 7115.4, "close_time": 1768499999999, "quote_volume": 1776.82675, "trades": 41, "taker_buy_base": 143.5, "taker_buy_quote": 36.03818 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.248, "high": 0.2493, "low": 0.2454, "close": 0.2463, "volume": 5369.9, "close_time": 1768503599999, "quote_volume": 1324.87479, "trades": 59, "taker_buy_base": 3231.1, "taker_buy_quote": 797.21996 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2454, "high": 0.246, "low": 0.2435, "close": 0.2455, "volume": 7619.0, "close_time": 1768507199999, "quote_volume": 1865.24277, "trades": 55, "taker_buy_base": 2072.5, "taker_buy_quote": 507.73025 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2455, "high": 0.247, "low": 0.2431, "close": 0.2442, "volume": 1975.1, "close_time": 1768510799999, "quote_volume": 484.45308, "trades": 23, "taker_buy_base": 1355.9, "taker_buy_quote": 332.63411 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2443, "high": 0.2464, "low": 0.2443, "close": 0.2464, "volume": 1179.5, "close_time": 1768514399999, "quote_volume": 289.53729, "trades": 14, "taker_buy_base": 1179.5, "taker_buy_quote": 289.53729 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2478, "high": 0.2501, "low": 0.2477, "close": 0.2494, "volume": 7998.8, "close_time": 1768517999999, "quote_volume": 1993.77376, "trades": 36, "taker_buy_base": 2789.5, "taker_buy_quote": 696.19118 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2496, "high": 0.2499, "low": 0.2492, "close": 0.2493, "volume": 2100.7, "close_time": 1768521599999, "quote_volume": 524.05748, "trades": 16, "taker_buy_base": 415.1, "taker_buy_quote": 103.58055 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2491, "high": 0.2493, "low": 0.2486, "close": 0.2487, "volume": 2688.3, "close_time": 1768525199999, "quote_volume": 668.92556, "trades": 15, "taker_buy_base": 1036.2, "taker_buy_quote": 257.84706 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2487, "high": 0.2495, "low": 0.2484, "close": 0.2489, "volume": 1109.7, "close_time": 1768528799999, "quote_volume": 276.41195, "trades": 11, "taker_buy_base": 842.9, "taker_buy_quote": 210.08281 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2482, "high": 0.2513, "low": 0.2474, "close": 0.2507, "volume": 2742.5, "close_time": 1768532399999, "quote_volume": 685.33865, "trades": 30, "taker_buy_base": 1058.6, "taker_buy_quote": 263.72671 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2488, "close": 0.2488, "volume": 1146.8, "close_time": 1768535999999, "quote_volume": 286.60679, "trades": 12, "taker_buy_base": 347.8, "taker_buy_quote": 87.08912 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2486, "high": 0.2494, "low": 0.2465, "close": 0.2469, "volume": 2862.6, "close_time": 1768539599999, "quote_volume": 710.04286, "trades": 23, "taker_buy_base": 241.8, "taker_buy_quote": 60.01398 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2482, "high": 0.2522, "low": 0.2482, "close": 0.2513, "volume": 2853.4, "close_time": 1768543199999, "quote_volume": 715.63569, "trades": 31, "taker_buy_base": 2067.0, "taker_buy_quote": 518.42779 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2511, "high": 0.2517, "low": 0.2507, "close": 0.2517, "volume": 1446.2, "close_time": 1768546799999, "quote_volume": 363.44856, "trades": 11, "taker_buy_base": 1127.6, "taker_buy_quote": 283.46376 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2511, "high": 0.2522, "low": 0.2504, "close": 0.2504, "volume": 635.3, "close_time": 1768550399999, "quote_volume": 159.66673, "trades": 8, "taker_buy_base": 238.4, "taker_buy_quote": 60.08476 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2506, "high": 0.2511, "low": 0.2505, "close": 0.2505, "volume": 717.6, "close_time": 1768553999999, "quote_volume": 179.97807, "trades": 10, "taker_buy_base": 399.0, "taker_buy_quote": 100.10507 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2501, "high": 0.2505, "low": 0.25, "close": 0.2505, "volume": 559.5, "close_time": 1768557599999, "quote_volume": 139.98695, "trades": 7, "taker_buy_base": 239.8, "taker_buy_quote": 60.01393 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2491, "close": 0.2491, "volume": 733.6, "close_time": 1768561199999, "quote_volume": 183.24398, "trades": 11, "taker_buy_base": 24.0, "taker_buy_quote": 6.0 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2495, "high": 0.2501, "low": 0.2483, "close": 0.2495, "volume": 2317.0, "close_time": 1768564799999, "quote_volume": 577.73993, "trades": 23, "taker_buy_base": 505.8, "taker_buy_quote": 126.10845 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2494, "high": 0.2495, "low": 0.2483, "close": 0.2483, "volume": 500.1, "close_time": 1768568399999, "quote_volume": 124.55072, "trades": 7, "taker_buy_base": 40.0, "taker_buy_quote": 9.98 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2487, "high": 0.2488, "low": 0.2477, "close": 0.2477, "volume": 723.6, "close_time": 1768571999999, "quote_volume": 179.64563, "trades": 10, "taker_buy_base": 401.9, "taker_buy_quote": 99.84793 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2472, "high": 0.2489, "low": 0.2472, "close": 0.2478, "volume": 5216.5, "close_time": 1768575599999, "quote_volume": 1293.13544, "trades": 43, "taker_buy_base": 2053.2, "taker_buy_quote": 509.65935 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2477, "high": 0.2491, "low": 0.2419, "close": 0.2434, "volume": 10100.5, "close_time": 1768579199999, "quote_volume": 2476.68231, "trades": 107, "taker_buy_base": 2405.2, "taker_buy_quote": 589.49239 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2432, "high": 0.2475, "low": 0.2432, "close": 0.2458, "volume": 12573.8, "close_time": 1768582799999, "quote_volume": 3101.69249, "trades": 57, "taker_buy_base": 8630.9, "taker_buy_quote": 2129.08555 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2452, "high": 0.247, "low": 0.2442, "close": 0.247, "volume": 3217.5, "close_time": 1768586399999, "quote_volume": 790.85978, "trades": 19, "taker_buy_base": 2704.7, "taker_buy_quote": 665.1154 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2474, "high": 0.2488, "low": 0.2473, "close": 0.2482, "volume": 1685.8, "close_time": 1768589999999, "quote_volume": 418.02122, "trades": 13, "taker_buy_base": 1122.6, "taker_buy_quote": 278.4688 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2478, "high": 0.2478, "low": 0.2462, "close": 0.2475, "volume": 3792.4, "close_time": 1768593599999, "quote_volume": 935.65938, "trades": 21, "taker_buy_base": 637.0, "taker_buy_quote": 157.41401 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2469, "high": 0.2508, "low": 0.2467, "close": 0.2508, "volume": 3267.0, "close_time": 1768597199999, "quote_volume": 812.41341, "trades": 27, "taker_buy_base": 1864.1, "taker_buy_quote": 464.55339 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.251, "high": 0.2517, "low": 0.2506, "close": 0.2506, "volume": 3405.5, "close_time": 1768600799999, "quote_volume": 855.0344, "trades": 16, "taker_buy_base": 1510.3, "taker_buy_quote": 379.86571 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2506, "high": 0.2515, "low": 0.2498, "close": 0.2506, "volume": 1916.5, "close_time": 1768604399999, "quote_volume": 480.05659, "trades": 23, "taker_buy_base": 798.3, "taker_buy_quote": 200.28522 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2512, "high": 0.2522, "low": 0.2509, "close": 0.2518, "volume": 1081.8, "close_time": 1768607999999, "quote_volume": 272.28769, "trades": 13, "taker_buy_base": 569.9, "taker_buy_quote": 143.54707 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2518, "high": 0.252, "low": 0.2506, "close": 0.252, "volume": 1342.2, "close_time": 1768611599999, "quote_volume": 337.49969, "trades": 19, "taker_buy_base": 422.7, "taker_buy_quote": 106.35508 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2516, "high": 0.2521, "low": 0.2512, "close": 0.252, "volume": 1322.8, "close_time": 1768615199999, "quote_volume": 332.94327, "trades": 19, "taker_buy_base": 534.4, "taker_buy_quote": 134.60079 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2519, "high": 0.2519, "low": 0.2495, "close": 0.2498, "volume": 706.9, "close_time": 1768618799999, "quote_volume": 177.29549, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 164.1, "close_time": 1768622399999, "quote_volume": 40.92611, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2492, "high": 0.2497, "low": 0.249, "close": 0.2497, "volume": 693.5, "close_time": 1768625999999, "quote_volume": 172.91549, "trades": 7, "taker_buy_base": 355.3, "taker_buy_quote": 88.6622 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 102.1, "close_time": 1768629599999, "quote_volume": 25.47217, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2498, "high": 0.2512, "low": 0.2498, "close": 0.2509, "volume": 599.6, "close_time": 1768633199999, "quote_volume": 150.22788, "trades": 8, "taker_buy_base": 159.8, "taker_buy_quote": 40.09382 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2505, "high": 0.2513, "low": 0.2501, "close": 0.2508, "volume": 978.4, "close_time": 1768636799999, "quote_volume": 245.12762, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2517, "high": 0.253, "low": 0.2516, "close": 0.253, "volume": 3475.7, "close_time": 1768640399999, "quote_volume": 876.80831, "trades": 17, "taker_buy_base": 1278.8, "taker_buy_quote": 322.96987 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2533, "high": 0.2534, "low": 0.2521, "close": 0.2529, "volume": 1918.6, "close_time": 1768643999999, "quote_volume": 484.81568, "trades": 16, "taker_buy_base": 1439.1, "taker_buy_quote": 363.80723 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2521, "high": 0.2524, "low": 0.2514, "close": 0.2518, "volume": 2347.0, "close_time": 1768647599999, "quote_volume": 590.73889, "trades": 12, "taker_buy_base": 409.4, "taker_buy_quote": 103.11765 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2516, "high": 0.252, "low": 0.2504, "close": 0.2519, "volume": 1772.1, "close_time": 1768651199999, "quote_volume": 445.34675, "trades": 15, "taker_buy_base": 271.1, "taker_buy_quote": 68.0951 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2517, "high": 0.2559, "low": 0.2514, "close": 0.2556, "volume": 4324.4, "close_time": 1768654799999, "quote_volume": 1096.818, "trades": 38, "taker_buy_base": 2244.3, "taker_buy_quote": 570.69018 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.256, "high": 0.2566, "low": 0.2554, "close": 0.2555, "volume": 3443.6, "close_time": 1768658399999, "quote_volume": 881.86705, "trades": 27, "taker_buy_base": 2416.0, "taker_buy_quote": 619.05838 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2555, "high": 0.2573, "low": 0.2555, "close": 0.2573, "volume": 661.3, "close_time": 1768661999999, "quote_volume": 169.38335, "trades": 8, "taker_buy_base": 492.7, "taker_buy_quote": 126.30605 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2579, "high": 0.2587, "low": 0.256, "close": 0.2572, "volume": 7356.2, "close_time": 1768665599999, "quote_volume": 1893.68289, "trades": 37, "taker_buy_base": 2523.5, "taker_buy_quote": 651.22275 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2569, "high": 0.2581, "low": 0.2551, "close": 0.2554, "volume": 2951.1, "close_time": 1768669199999, "quote_volume": 756.46111, "trades": 25, "taker_buy_base": 546.3, "taker_buy_quote": 140.05298 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.256, "high": 0.2572, "low": 0.2552, "close": 0.2563, "volume": 1903.3, "close_time": 1768672799999, "quote_volume": 487.19257, "trades": 24, "taker_buy_base": 943.2, "taker_buy_quote": 241.64602 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2553, "high": 0.2565, "low": 0.2553, "close": 0.2565, "volume": 1591.1, "close_time": 1768676399999, "quote_volume": 407.39961, "trades": 11, "taker_buy_base": 1506.9, "taker_buy_quote": 385.90335 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2533, "close": 0.2543, "volume": 4185.4, "close_time": 1768679999999, "quote_volume": 1064.68417, "trades": 35, "taker_buy_base": 1389.0, "taker_buy_quote": 353.21707 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2547, "high": 0.2559, "low": 0.2547, "close": 0.2551, "volume": 6147.1, "close_time": 1768683599999, "quote_volume": 1570.07281, "trades": 29, "taker_buy_base": 4647.3, "taker_buy_quote": 1187.7257 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2545, "close": 0.255, "volume": 1161.0, "close_time": 1768687199999, "quote_volume": 296.02557, "trades": 17, "taker_buy_base": 392.1, "taker_buy_quote": 100.01685 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2547, "high": 0.2552, "low": 0.2515, "close": 0.2521, "volume": 3010.2, "close_time": 1768690799999, "quote_volume": 763.93608, "trades": 30, "taker_buy_base": 652.7, "taker_buy_quote": 165.69663 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2523, "high": 0.253, "low": 0.2519, "close": 0.2519, "volume": 1279.2, "close_time": 1768694399999, "quote_volume": 323.09272, "trades": 14, "taker_buy_base": 930.3, "taker_buy_quote": 235.09378 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2518, "high": 0.2531, "low": 0.2516, "close": 0.2517, "volume": 1430.5, "close_time": 1768697999999, "quote_volume": 360.53771, "trades": 14, "taker_buy_base": 158.4, "taker_buy_quote": 40.05936 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2516, "high": 0.2516, "low": 0.249, "close": 0.2501, "volume": 5491.5, "close_time": 1768701599999, "quote_volume": 1373.64481, "trades": 39, "taker_buy_base": 399.8, "taker_buy_quote": 100.19763 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2514, "high": 0.2514, "low": 0.2492, "close": 0.2495, "volume": 1458.6, "close_time": 1768705199999, "quote_volume": 364.75162, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2498, "high": 0.2503, "low": 0.2492, "close": 0.2492, "volume": 862.9, "close_time": 1768708799999, "quote_volume": 215.52052, "trades": 11, "taker_buy_base": 231.7, "taker_buy_quote": 57.95617 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2491, "high": 0.2492, "low": 0.2484, "close": 0.2489, "volume": 726.1, "close_time": 1768712399999, "quote_volume": 180.61781, "trades": 14, "taker_buy_base": 171.3, "taker_buy_quote": 42.62791 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2488, "high": 0.2491, "low": 0.2479, "close": 0.2485, "volume": 3631.3, "close_time": 1768715999999, "quote_volume": 903.30377, "trades": 23, "taker_buy_base": 1986.2, "taker_buy_quote": 494.41108 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 80.3, "close_time": 1768719599999, "quote_volume": 20.00273, "trades": 1, "taker_buy_base": 80.3, "taker_buy_quote": 20.00273 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2475, "high": 0.2486, "low": 0.2469, "close": 0.2482, "volume": 3430.3, "close_time": 1768723199999, "quote_volume": 850.19482, "trades": 22, "taker_buy_base": 1549.7, "taker_buy_quote": 384.67141 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2478, "high": 0.2481, "low": 0.2475, "close": 0.2481, "volume": 904.7, "close_time": 1768726799999, "quote_volume": 224.0422, "trades": 8, "taker_buy_base": 80.7, "taker_buy_quote": 20.0136 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 161.1, "close_time": 1768730399999, "quote_volume": 39.97696, "trades": 2, "taker_buy_base": 80.6, "taker_buy_quote": 19.99686 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2483, "high": 0.2503, "low": 0.2481, "close": 0.2503, "volume": 1044.3, "close_time": 1768733999999, "quote_volume": 260.51426, "trades": 16, "taker_buy_base": 508.8, "taker_buy_quote": 127.08236 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2511, "high": 0.2526, "low": 0.2506, "close": 0.2523, "volume": 6928.2, "close_time": 1768737599999, "quote_volume": 1746.02222, "trades": 38, "taker_buy_base": 3578.2, "taker_buy_quote": 900.96094 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2521, "high": 0.2521, "low": 0.2496, "close": 0.2496, "volume": 4308.1, "close_time": 1768741199999, "quote_volume": 1082.43715, "trades": 25, "taker_buy_base": 1981.4, "taker_buy_quote": 498.37459 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2501, "high": 0.2512, "low": 0.2492, "close": 0.2497, "volume": 4404.4, "close_time": 1768744799999, "quote_volume": 1101.56914, "trades": 33, "taker_buy_base": 3107.2, "taker_buy_quote": 777.27438 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2493, "high": 0.251, "low": 0.2479, "close": 0.2482, "volume": 12138.1, "close_time": 1768748399999, "quote_volume": 3017.24726, "trades": 54, "taker_buy_base": 1796.2, "taker_buy_quote": 446.98822 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2484, "high": 0.25, "low": 0.2476, "close": 0.2493, "volume": 3386.1, "close_time": 1768751999999, "quote_volume": 843.5878, "trades": 25, "taker_buy_base": 2615.0, "taker_buy_quote": 651.86137 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2494, "high": 0.2495, "low": 0.2481, "close": 0.2482, "volume": 6405.1, "close_time": 1768755599999, "quote_volume": 1592.91377, "trades": 41, "taker_buy_base": 552.8, "taker_buy_quote": 137.7519 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2485, "high": 0.25, "low": 0.2482, "close": 0.25, "volume": 5329.2, "close_time": 1768759199999, "quote_volume": 1328.71866, "trades": 22, "taker_buy_base": 4927.9, "taker_buy_quote": 1228.97952 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2495, "high": 0.2515, "low": 0.2495, "close": 0.2515, "volume": 2349.5, "close_time": 1768762799999, "quote_volume": 589.28281, "trades": 19, "taker_buy_base": 710.2, "taker_buy_quote": 178.13285 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2489, "close": 0.2489, "volume": 1269.5, "close_time": 1768766399999, "quote_volume": 318.22066, "trades": 18, "taker_buy_base": 659.8, "taker_buy_quote": 165.75379 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2494, "high": 0.2516, "low": 0.2486, "close": 0.2501, "volume": 3548.2, "close_time": 1768769999999, "quote_volume": 888.60506, "trades": 37, "taker_buy_base": 2518.2, "taker_buy_quote": 631.20493 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.251, "high": 0.251, "low": 0.2503, "close": 0.2507, "volume": 306.4, "close_time": 1768773599999, "quote_volume": 76.78813, "trades": 4, "taker_buy_base": 71.7, "taker_buy_quote": 17.9967 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.251, "high": 0.2512, "low": 0.2505, "close": 0.2505, "volume": 458.7, "close_time": 1768777199999, "quote_volume": 115.11126, "trades": 8, "taker_buy_base": 192.3, "taker_buy_quote": 48.29119 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2393, "close": 0.2398, "volume": 13529.8, "close_time": 1768780799999, "quote_volume": 3298.10125, "trades": 147, "taker_buy_base": 2173.8, "taker_buy_quote": 529.8474 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2392, "high": 0.2398, "low": 0.213, "close": 0.2282, "volume": 102427.1, "close_time": 1768784399999, "quote_volume": 23118.64843, "trades": 633, "taker_buy_base": 31633.5, "taker_buy_quote": 7082.88649 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2282, "high": 0.2304, "low": 0.2272, "close": 0.2275, "volume": 12607.9, "close_time": 1768787999999, "quote_volume": 2884.39294, "trades": 136, "taker_buy_base": 4162.9, "taker_buy_quote": 953.94918 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2273, "high": 0.2283, "low": 0.2273, "close": 0.2283, "volume": 6289.9, "close_time": 1768791599999, "quote_volume": 1431.89926, "trades": 25, "taker_buy_base": 546.5, "taker_buy_quote": 124.58069 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2289, "high": 0.2306, "low": 0.2282, "close": 0.2306, "volume": 2023.7, "close_time": 1768795199999, "quote_volume": 465.21035, "trades": 18, "taker_buy_base": 1485.6, "taker_buy_quote": 341.93106 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2276, "close": 0.2276, "volume": 2502.8, "close_time": 1768798799999, "quote_volume": 571.75176, "trades": 15, "taker_buy_base": 140.7, "taker_buy_quote": 32.35563 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2272, "high": 0.2296, "low": 0.2265, "close": 0.2296, "volume": 7782.1, "close_time": 1768802399999, "quote_volume": 1767.92574, "trades": 45, "taker_buy_base": 3522.5, "taker_buy_quote": 801.18369 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2275, "close": 0.2275, "volume": 2190.1, "close_time": 1768805999999, "quote_volume": 501.08251, "trades": 16, "taker_buy_base": 87.6, "taker_buy_quote": 20.0166 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2274, "high": 0.2285, "low": 0.2273, "close": 0.2273, "volume": 351.1, "close_time": 1768809599999, "quote_volume": 79.95445, "trades": 4, "taker_buy_base": 175.8, "taker_buy_quote": 40.09998 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.227, "high": 0.2289, "low": 0.2263, "close": 0.2284, "volume": 31718.2, "close_time": 1768813199999, "quote_volume": 7227.13256, "trades": 90, "taker_buy_base": 28664.1, "taker_buy_quote": 6534.1415 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2284, "high": 0.2298, "low": 0.2284, "close": 0.2286, "volume": 1599.2, "close_time": 1768816799999, "quote_volume": 366.17655, "trades": 14, "taker_buy_base": 958.7, "taker_buy_quote": 219.56893 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2287, "high": 0.2287, "low": 0.227, "close": 0.227, "volume": 1490.5, "close_time": 1768820399999, "quote_volume": 339.86167, "trades": 17, "taker_buy_base": 121.6, "taker_buy_quote": 27.77488 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.228, "high": 0.2284, "low": 0.2273, "close": 0.2275, "volume": 4302.7, "close_time": 1768823999999, "quote_volume": 980.23957, "trades": 20, "taker_buy_base": 814.9, "taker_buy_quote": 185.88833 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2275, "high": 0.2292, "low": 0.2269, "close": 0.2276, "volume": 2837.5, "close_time": 1768827599999, "quote_volume": 647.70132, "trades": 30, "taker_buy_base": 1313.7, "taker_buy_quote": 300.77541 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.228, "high": 0.2309, "low": 0.228, "close": 0.2296, "volume": 12821.9, "close_time": 1768831199999, "quote_volume": 2944.9875, "trades": 56, "taker_buy_base": 3349.0, "taker_buy_quote": 768.87082 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2297, "high": 0.231, "low": 0.229, "close": 0.2294, "volume": 11122.4, "close_time": 1768834799999, "quote_volume": 2554.62869, "trades": 59, "taker_buy_base": 7768.8, "taker_buy_quote": 1783.64327 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2294, "high": 0.2302, "low": 0.2286, "close": 0.2289, "volume": 3008.8, "close_time": 1768838399999, "quote_volume": 689.62822, "trades": 28, "taker_buy_base": 692.1, "taker_buy_quote": 159.05104 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2307, "high": 0.2342, "low": 0.2305, "close": 0.2342, "volume": 6397.2, "close_time": 1768841999999, "quote_volume": 1485.32502, "trades": 60, "taker_buy_base": 4671.6, "taker_buy_quote": 1085.35064 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.234, "high": 0.2345, "low": 0.2336, "close": 0.2339, "volume": 3998.0, "close_time": 1768845599999, "quote_volume": 935.73062, "trades": 30, "taker_buy_base": 961.2, "taker_buy_quote": 225.27405 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2342, "high": 0.2343, "low": 0.2336, "close": 0.2336, "volume": 757.8, "close_time": 1768849199999, "quote_volume": 177.36809, "trades": 10, "taker_buy_base": 85.4, "taker_buy_quote": 20.00922 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2343, "high": 0.2355, "low": 0.2337, "close": 0.2337, "volume": 1128.8, "close_time": 1768852799999, "quote_volume": 264.69164, "trades": 15, "taker_buy_base": 138.7, "taker_buy_quote": 32.64681 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2337, "high": 0.234, "low": 0.2329, "close": 0.2335, "volume": 3163.4, "close_time": 1768856399999, "quote_volume": 738.66286, "trades": 20, "taker_buy_base": 1196.6, "taker_buy_quote": 279.90149 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2342, "high": 0.2342, "low": 0.2319, "close": 0.2325, "volume": 5081.0, "close_time": 1768859999999, "quote_volume": 1183.78278, "trades": 31, "taker_buy_base": 235.5, "taker_buy_quote": 54.9441 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.233, "high": 0.233, "low": 0.2312, "close": 0.2312, "volume": 2022.5, "close_time": 1768863599999, "quote_volume": 469.0148, "trades": 29, "taker_buy_base": 735.4, "taker_buy_quote": 170.63373 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2312, "high": 0.2338, "low": 0.2307, "close": 0.2336, "volume": 2717.0, "close_time": 1768867199999, "quote_volume": 629.76779, "trades": 38, "taker_buy_base": 1107.3, "taker_buy_quote": 256.80882 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2332, "high": 0.2332, "low": 0.2309, "close": 0.2311, "volume": 1940.3, "close_time": 1768870799999, "quote_volume": 449.49291, "trades": 19, "taker_buy_base": 1130.8, "taker_buy_quote": 261.81509 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2307, "high": 0.2319, "low": 0.2303, "close": 0.2318, "volume": 886.7, "close_time": 1768874399999, "quote_volume": 205.04132, "trades": 11, "taker_buy_base": 173.1, "taker_buy_quote": 40.11597 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2319, "high": 0.2335, "low": 0.2313, "close": 0.2322, "volume": 4675.9, "close_time": 1768877999999, "quote_volume": 1087.75709, "trades": 25, "taker_buy_base": 2505.0, "taker_buy_quote": 583.14703 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2309, "high": 0.2317, "low": 0.2304, "close": 0.2311, "volume": 978.6, "close_time": 1768881599999, "quote_volume": 226.25375, "trades": 14, "taker_buy_base": 603.2, "taker_buy_quote": 139.53728 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2309, "high": 0.2325, "low": 0.2307, "close": 0.2315, "volume": 1709.1, "close_time": 1768885199999, "quote_volume": 396.28435, "trades": 28, "taker_buy_base": 342.9, "taker_buy_quote": 79.63862 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2316, "high": 0.2331, "low": 0.2311, "close": 0.2328, "volume": 6033.7, "close_time": 1768888799999, "quote_volume": 1399.45562, "trades": 59, "taker_buy_base": 2674.5, "taker_buy_quote": 621.51517 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2325, "high": 0.2327, "low": 0.2298, "close": 0.2309, "volume": 5072.4, "close_time": 1768892399999, "quote_volume": 1171.6059, "trades": 48, "taker_buy_base": 3356.6, "taker_buy_quote": 775.31921 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2306, "high": 0.2316, "low": 0.2293, "close": 0.2293, "volume": 1409.1, "close_time": 1768895999999, "quote_volume": 324.92009, "trades": 20, "taker_buy_base": 625.3, "taker_buy_quote": 144.54864 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2249, "close": 0.2257, "volume": 8845.1, "close_time": 1768899599999, "quote_volume": 2006.28031, "trades": 70, "taker_buy_base": 4299.3, "taker_buy_quote": 978.5253 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.2259, "high": 0.2268, "low": 0.2252, "close": 0.2252, "volume": 6984.6, "close_time": 1768903199999, "quote_volume": 1579.82778, "trades": 40, "taker_buy_base": 4767.9, "taker_buy_quote": 1079.20778 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2258, "high": 0.2266, "low": 0.2257, "close": 0.2257, "volume": 1328.7, "close_time": 1768906799999, "quote_volume": 300.51298, "trades": 7, "taker_buy_base": 877.0, "taker_buy_quote": 198.3774 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2259, "high": 0.2266, "low": 0.2243, "close": 0.2249, "volume": 1982.1, "close_time": 1768910399999, "quote_volume": 446.24326, "trades": 16, "taker_buy_base": 1228.7, "taker_buy_quote": 276.52108 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2251, "high": 0.227, "low": 0.2251, "close": 0.2268, "volume": 1935.0, "close_time": 1768913999999, "quote_volume": 437.86106, "trades": 22, "taker_buy_base": 1063.8, "taker_buy_quote": 240.84881 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2236, "close": 0.2236, "volume": 2075.5, "close_time": 1768917599999, "quote_volume": 467.0092, "trades": 30, "taker_buy_base": 431.9, "taker_buy_quote": 97.28614 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2245, "high": 0.2276, "low": 0.2241, "close": 0.2252, "volume": 7421.7, "close_time": 1768921199999, "quote_volume": 1675.29963, "trades": 107, "taker_buy_base": 3705.1, "taker_buy_quote": 836.30757 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2257, "high": 0.2257, "low": 0.2221, "close": 0.2237, "volume": 6296.3, "close_time": 1768924799999, "quote_volume": 1406.95503, "trades": 80, "taker_buy_base": 3472.3, "taker_buy_quote": 775.89933 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2239, "high": 0.2246, "low": 0.2191, "close": 0.2191, "volume": 26505.3, "close_time": 1768928399999, "quote_volume": 5866.61767, "trades": 112, "taker_buy_base": 8984.9, "taker_buy_quote": 1990.45165 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2213, "high": 0.2228, "low": 0.2195, "close": 0.2208, "volume": 3848.9, "close_time": 1768931999999, "quote_volume": 849.82328, "trades": 50, "taker_buy_base": 1534.6, "taker_buy_quote": 339.08298 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2212, "high": 0.2215, "low": 0.219, "close": 0.2194, "volume": 3365.7, "close_time": 1768935599999, "quote_volume": 741.95491, "trades": 29, "taker_buy_base": 873.2, "taker_buy_quote": 192.47531 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2199, "high": 0.2212, "low": 0.2199, "close": 0.2212, "volume": 8445.2, "close_time": 1768939199999, "quote_volume": 1864.18801, "trades": 32, "taker_buy_base": 2424.3, "taker_buy_quote": 535.28957 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2211, "high": 0.2228, "low": 0.2211, "close": 0.2224, "volume": 1062.8, "close_time": 1768942799999, "quote_volume": 235.92685, "trades": 14, "taker_buy_base": 883.1, "taker_buy_quote": 195.98854 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2223, "high": 0.2223, "low": 0.2208, "close": 0.2209, "volume": 777.4, "close_time": 1768946399999, "quote_volume": 172.0093, "trades": 13, "taker_buy_base": 46.6, "taker_buy_quote": 10.30315 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2202, "high": 0.2207, "low": 0.2176, "close": 0.22, "volume": 4892.8, "close_time": 1768949999999, "quote_volume": 1074.68398, "trades": 31, "taker_buy_base": 2586.1, "taker_buy_quote": 568.87257 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2199, "high": 0.2206, "low": 0.2186, "close": 0.2187, "volume": 1857.4, "close_time": 1768953599999, "quote_volume": 408.03329, "trades": 21, "taker_buy_base": 455.4, "taker_buy_quote": 100.1785 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2194, "high": 0.224, "low": 0.2194, "close": 0.224, "volume": 717.4, "close_time": 1768957199999, "quote_volume": 159.22295, "trades": 9, "taker_buy_base": 626.5, "taker_buy_quote": 139.26131 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2239, "high": 0.2254, "low": 0.2238, "close": 0.2251, "volume": 1659.7, "close_time": 1768960799999, "quote_volume": 372.87456, "trades": 21, "taker_buy_base": 953.1, "taker_buy_quote": 214.219 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2259, "high": 0.226, "low": 0.2252, "close": 0.2253, "volume": 1429.3, "close_time": 1768964399999, "quote_volume": 322.30732, "trades": 20, "taker_buy_base": 526.9, "taker_buy_quote": 118.88911 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2254, "high": 0.2257, "low": 0.2248, "close": 0.2257, "volume": 750.1, "close_time": 1768967999999, "quote_volume": 169.04353, "trades": 12, "taker_buy_base": 210.3, "taker_buy_quote": 47.45584 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2248, "high": 0.2257, "low": 0.2246, "close": 0.225, "volume": 3168.7, "close_time": 1768971599999, "quote_volume": 712.80428, "trades": 10, "taker_buy_base": 173.8, "taker_buy_quote": 39.09085 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2249, "high": 0.2256, "low": 0.2243, "close": 0.2256, "volume": 2137.6, "close_time": 1768975199999, "quote_volume": 480.63136, "trades": 17, "taker_buy_base": 278.3, "taker_buy_quote": 62.71024 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2252, "high": 0.2258, "low": 0.2238, "close": 0.2245, "volume": 4465.4, "close_time": 1768978799999, "quote_volume": 1003.02331, "trades": 23, "taker_buy_base": 1715.2, "taker_buy_quote": 385.48928 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2249, "high": 0.2249, "low": 0.2236, "close": 0.2236, "volume": 537.3, "close_time": 1768982399999, "quote_volume": 120.48688, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2236, "high": 0.2238, "low": 0.2221, "close": 0.2229, "volume": 825.0, "close_time": 1768985999999, "quote_volume": 183.85135, "trades": 14, "taker_buy_base": 205.0, "taker_buy_quote": 45.68775 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2234, "high": 0.2258, "low": 0.2233, "close": 0.2244, "volume": 3947.4, "close_time": 1768989599999, "quote_volume": 888.11773, "trades": 33, "taker_buy_base": 2518.9, "taker_buy_quote": 567.23813 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2242, "high": 0.226, "low": 0.2242, "close": 0.2245, "volume": 1076.4, "close_time": 1768993199999, "quote_volume": 242.27533, "trades": 15, "taker_buy_base": 539.1, "taker_buy_quote": 121.5267 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2239, "high": 0.2245, "low": 0.2217, "close": 0.2221, "volume": 4558.7, "close_time": 1768996799999, "quote_volume": 1017.38255, "trades": 42, "taker_buy_base": 847.7, "taker_buy_quote": 189.41078 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.222, "high": 0.2226, "low": 0.2197, "close": 0.2226, "volume": 3811.0, "close_time": 1769000399999, "quote_volume": 842.40246, "trades": 52, "taker_buy_base": 824.1, "taker_buy_quote": 182.38087 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2229, "high": 0.2231, "low": 0.2203, "close": 0.2208, "volume": 1716.0, "close_time": 1769003999999, "quote_volume": 379.99206, "trades": 20, "taker_buy_base": 722.2, "taker_buy_quote": 160.23714 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2206, "high": 0.2266, "low": 0.2206, "close": 0.2262, "volume": 13939.0, "close_time": 1769007599999, "quote_volume": 3127.38815, "trades": 139, "taker_buy_base": 7360.0, "taker_buy_quote": 1649.89128 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2264, "high": 0.2279, "low": 0.2253, "close": 0.2273, "volume": 4915.0, "close_time": 1769011199999, "quote_volume": 1112.33758, "trades": 50, "taker_buy_base": 2455.8, "taker_buy_quote": 555.85545 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.227, "high": 0.227, "low": 0.2186, "close": 0.2186, "volume": 9096.2, "close_time": 1769014799999, "quote_volume": 2026.67989, "trades": 111, "taker_buy_base": 1890.5, "taker_buy_quote": 419.25862 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2193, "high": 0.2212, "low": 0.2176, "close": 0.2207, "volume": 9402.2, "close_time": 1769018399999, "quote_volume": 2062.72049, "trades": 106, "taker_buy_base": 3992.7, "taker_buy_quote": 876.33035 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2201, "high": 0.2223, "low": 0.2194, "close": 0.2219, "volume": 4587.8, "close_time": 1769021999999, "quote_volume": 1011.88882, "trades": 43, "taker_buy_base": 1650.5, "taker_buy_quote": 364.56526 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2215, "high": 0.229, "low": 0.2211, "close": 0.229, "volume": 6746.5, "close_time": 1769025599999, "quote_volume": 1518.69357, "trades": 72, "taker_buy_base": 4832.7, "taker_buy_quote": 1086.90435 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.229, "high": 0.229, "low": 0.2262, "close": 0.2282, "volume": 6203.1, "close_time": 1769029199999, "quote_volume": 1409.79374, "trades": 40, "taker_buy_base": 1417.5, "taker_buy_quote": 322.85335 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2295, "high": 0.2315, "low": 0.2293, "close": 0.2315, "volume": 13773.4, "close_time": 1769032799999, "quote_volume": 3170.48272, "trades": 38, "taker_buy_base": 3340.0, "taker_buy_quote": 769.83577 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.231, "high": 0.231, "low": 0.2289, "close": 0.229, "volume": 2372.5, "close_time": 1769036399999, "quote_volume": 545.75689, "trades": 13, "taker_buy_base": 249.4, "taker_buy_quote": 57.1746 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2286, "high": 0.2289, "low": 0.2262, "close": 0.2268, "volume": 4659.6, "close_time": 1769039999999, "quote_volume": 1062.26817, "trades": 37, "taker_buy_base": 2194.8, "taker_buy_quote": 501.58813 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2271, "high": 0.2295, "low": 0.2271, "close": 0.2294, "volume": 2855.3, "close_time": 1769043599999, "quote_volume": 654.25187, "trades": 12, "taker_buy_base": 1273.9, "taker_buy_quote": 291.63554 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.229, "high": 0.2292, "low": 0.2288, "close": 0.2288, "volume": 225.0, "close_time": 1769047199999, "quote_volume": 51.51772, "trades": 4, "taker_buy_base": 50.8, "taker_buy_quote": 11.64336 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2299, "high": 0.2305, "low": 0.2295, "close": 0.2299, "volume": 666.3, "close_time": 1769050799999, "quote_volume": 153.17639, "trades": 9, "taker_buy_base": 313.1, "taker_buy_quote": 72.02153 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2303, "high": 0.2304, "low": 0.2279, "close": 0.2287, "volume": 956.7, "close_time": 1769054399999, "quote_volume": 219.4318, "trades": 11, "taker_buy_base": 478.8, "taker_buy_quote": 110.12704 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 30.9, "close_time": 1769057999999, "quote_volume": 7.06065, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2286, "high": 0.2291, "low": 0.2284, "close": 0.2284, "volume": 2809.5, "close_time": 1769061599999, "quote_volume": 642.68936, "trades": 15, "taker_buy_base": 2332.6, "taker_buy_quote": 533.70304 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2281, "high": 0.2286, "low": 0.2261, "close": 0.2272, "volume": 4815.0, "close_time": 1769065199999, "quote_volume": 1096.60768, "trades": 30, "taker_buy_base": 1327.7, "taker_buy_quote": 303.26612 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2268, "high": 0.2268, "low": 0.2252, "close": 0.2252, "volume": 2311.3, "close_time": 1769068799999, "quote_volume": 521.69953, "trades": 19, "taker_buy_base": 340.7, "taker_buy_quote": 77.04778 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2255, "high": 0.2263, "low": 0.2253, "close": 0.2263, "volume": 1878.2, "close_time": 1769072399999, "quote_volume": 423.69758, "trades": 13, "taker_buy_base": 1660.9, "taker_buy_quote": 374.71954 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2266, "high": 0.2296, "low": 0.2266, "close": 0.2281, "volume": 15805.3, "close_time": 1769075999999, "quote_volume": 3609.44888, "trades": 67, "taker_buy_base": 13991.2, "taker_buy_quote": 3196.18755 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2279, "high": 0.2283, "low": 0.2262, "close": 0.2268, "volume": 6168.3, "close_time": 1769079599999, "quote_volume": 1402.4347, "trades": 23, "taker_buy_base": 2055.4, "taker_buy_quote": 467.09835 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2249, "close": 0.2256, "volume": 2877.5, "close_time": 1769083199999, "quote_volume": 649.91953, "trades": 27, "taker_buy_base": 624.2, "taker_buy_quote": 140.92484 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2249, "high": 0.2254, "low": 0.2243, "close": 0.2251, "volume": 5216.9, "close_time": 1769086799999, "quote_volume": 1172.82873, "trades": 30, "taker_buy_base": 2750.7, "taker_buy_quote": 618.94401 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2241, "high": 0.2257, "low": 0.2231, "close": 0.2231, "volume": 5123.5, "close_time": 1769090399999, "quote_volume": 1147.84194, "trades": 38, "taker_buy_base": 1147.8, "taker_buy_quote": 258.31486 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2234, "high": 0.2235, "low": 0.2208, "close": 0.2211, "volume": 3824.4, "close_time": 1769093999999, "quote_volume": 850.94121, "trades": 43, "taker_buy_base": 1546.3, "taker_buy_quote": 344.19393 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.221, "high": 0.2231, "low": 0.2193, "close": 0.2223, "volume": 9741.8, "close_time": 1769097599999, "quote_volume": 2160.29944, "trades": 82, "taker_buy_base": 4662.7, "taker_buy_quote": 1036.26827 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2219, "high": 0.2242, "low": 0.2217, "close": 0.2237, "volume": 2029.7, "close_time": 1769101199999, "quote_volume": 452.16702, "trades": 28, "taker_buy_base": 1486.8, "taker_buy_quote": 331.59536 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2238, "high": 0.2241, "low": 0.2221, "close": 0.2233, "volume": 600.4, "close_time": 1769104799999, "quote_volume": 133.92159, "trades": 8, "taker_buy_base": 182.1, "taker_buy_quote": 40.74365 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2232, "high": 0.2232, "low": 0.2211, "close": 0.2211, "volume": 4380.9, "close_time": 1769108399999, "quote_volume": 973.03179, "trades": 25, "taker_buy_base": 314.4, "taker_buy_quote": 70.07945 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2207, "high": 0.2229, "low": 0.2207, "close": 0.222, "volume": 1257.9, "close_time": 1769111999999, "quote_volume": 278.87889, "trades": 17, "taker_buy_base": 808.5, "taker_buy_quote": 179.32815 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2224, "high": 0.223, "low": 0.2208, "close": 0.2208, "volume": 2049.5, "close_time": 1769115599999, "quote_volume": 454.59961, "trades": 27, "taker_buy_base": 649.9, "taker_buy_quote": 144.60624 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2221, "high": 0.2221, "low": 0.2215, "close": 0.2215, "volume": 362.7, "close_time": 1769119199999, "quote_volume": 80.43735, "trades": 5, "taker_buy_base": 90.1, "taker_buy_quote": 20.01121 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2219, "high": 0.2219, "low": 0.2203, "close": 0.2203, "volume": 1767.1, "close_time": 1769122799999, "quote_volume": 390.98125, "trades": 12, "taker_buy_base": 211.8, "taker_buy_quote": 46.92613 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2201, "close": 0.2201, "volume": 2783.3, "close_time": 1769126399999, "quote_volume": 613.11177, "trades": 15, "taker_buy_base": 90.7, "taker_buy_quote": 19.99935 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2212, "high": 0.2217, "low": 0.2209, "close": 0.2217, "volume": 306.8, "close_time": 1769129999999, "quote_volume": 67.86289, "trades": 5, "taker_buy_base": 90.2, "taker_buy_quote": 19.99734 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2219, "high": 0.2235, "low": 0.2213, "close": 0.2235, "volume": 1988.1, "close_time": 1769133599999, "quote_volume": 441.18706, "trades": 12, "taker_buy_base": 1309.9, "taker_buy_quote": 291.03504 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2238, "high": 0.2245, "low": 0.2233, "close": 0.2245, "volume": 2373.2, "close_time": 1769137199999, "quote_volume": 530.9869, "trades": 17, "taker_buy_base": 465.2, "taker_buy_quote": 104.11206 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2249, "high": 0.2271, "low": 0.2249, "close": 0.2271, "volume": 653.1, "close_time": 1769140799999, "quote_volume": 147.86455, "trades": 11, "taker_buy_base": 397.9, "taker_buy_quote": 90.09213 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2265, "high": 0.2288, "low": 0.2261, "close": 0.2288, "volume": 5089.6, "close_time": 1769144399999, "quote_volume": 1158.17836, "trades": 50, "taker_buy_base": 2174.5, "taker_buy_quote": 495.41606 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2288, "high": 0.2334, "low": 0.2285, "close": 0.2316, "volume": 13134.4, "close_time": 1769147999999, "quote_volume": 3035.20155, "trades": 128, "taker_buy_base": 7860.7, "taker_buy_quote": 1817.43423 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2323, "high": 0.2338, "low": 0.2305, "close": 0.2307, "volume": 25711.8, "close_time": 1769151599999, "quote_volume": 5969.16757, "trades": 129, "taker_buy_base": 14641.1, "taker_buy_quote": 3401.07461 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2311, "high": 0.2319, "low": 0.2295, "close": 0.2302, "volume": 3752.0, "close_time": 1769155199999, "quote_volume": 864.73666, "trades": 30, "taker_buy_base": 1693.0, "taker_buy_quote": 390.39215 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2301, "high": 0.2301, "low": 0.2281, "close": 0.2282, "volume": 3938.8, "close_time": 1769158799999, "quote_volume": 901.61172, "trades": 31, "taker_buy_base": 756.5, "taker_buy_quote": 173.34704 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2288, "high": 0.2288, "low": 0.2271, "close": 0.2271, "volume": 1958.3, "close_time": 1769162399999, "quote_volume": 445.36278, "trades": 14, "taker_buy_base": 87.9, "taker_buy_quote": 19.99725 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2271, "high": 0.2307, "low": 0.2264, "close": 0.2285, "volume": 12674.0, "close_time": 1769165999999, "quote_volume": 2897.90884, "trades": 72, "taker_buy_base": 7457.4, "taker_buy_quote": 1705.48458 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.229, "high": 0.2296, "low": 0.2282, "close": 0.2282, "volume": 1967.0, "close_time": 1769169599999, "quote_volume": 450.50032, "trades": 15, "taker_buy_base": 616.5, "taker_buy_quote": 141.34587 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2281, "high": 0.2285, "low": 0.228, "close": 0.2283, "volume": 2498.6, "close_time": 1769173199999, "quote_volume": 569.98961, "trades": 10, "taker_buy_base": 2116.2, "taker_buy_quote": 482.69529 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2275, "close": 0.2275, "volume": 787.6, "close_time": 1769176799999, "quote_volume": 179.52066, "trades": 9, "taker_buy_base": 87.7, "taker_buy_quote": 20.01314 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2273, "high": 0.2283, "low": 0.2238, "close": 0.2255, "volume": 7739.8, "close_time": 1769180399999, "quote_volume": 1751.57504, "trades": 77, "taker_buy_base": 2029.0, "taker_buy_quote": 458.69652 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2261, "high": 0.2291, "low": 0.2247, "close": 0.2286, "volume": 6534.8, "close_time": 1769183999999, "quote_volume": 1481.58355, "trades": 68, "taker_buy_base": 2699.9, "taker_buy_quote": 612.11589 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2284, "high": 0.2299, "low": 0.2265, "close": 0.2296, "volume": 1483.4, "close_time": 1769187599999, "quote_volume": 338.32562, "trades": 19, "taker_buy_base": 578.5, "taker_buy_quote": 132.31046 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2289, "high": 0.2336, "low": 0.2283, "close": 0.2307, "volume": 8126.1, "close_time": 1769191199999, "quote_volume": 1884.82632, "trades": 55, "taker_buy_base": 4805.2, "taker_buy_quote": 1117.8852 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2304, "high": 0.2326, "low": 0.2301, "close": 0.2317, "volume": 2699.9, "close_time": 1769194799999, "quote_volume": 625.30301, "trades": 21, "taker_buy_base": 468.6, "taker_buy_quote": 108.52359 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2316, "high": 0.2316, "low": 0.2275, "close": 0.2288, "volume": 10022.5, "close_time": 1769198399999, "quote_volume": 2300.77115, "trades": 57, "taker_buy_base": 647.7, "taker_buy_quote": 148.30981 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2284, "high": 0.2284, "low": 0.2256, "close": 0.2262, "volume": 3737.7, "close_time": 1769201999999, "quote_volume": 849.99133, "trades": 25, "taker_buy_base": 2203.8, "taker_buy_quote": 501.74517 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2271, "high": 0.2281, "low": 0.2271, "close": 0.2273, "volume": 2208.5, "close_time": 1769205599999, "quote_volume": 502.33407, "trades": 12, "taker_buy_base": 176.4, "taker_buy_quote": 40.131 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2273, "high": 0.2284, "low": 0.2273, "close": 0.2283, "volume": 6451.6, "close_time": 1769209199999, "quote_volume": 1472.59849, "trades": 22, "taker_buy_base": 2169.1, "taker_buy_quote": 494.59141 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.228, "high": 0.2306, "low": 0.2278, "close": 0.2306, "volume": 7521.6, "close_time": 1769212799999, "quote_volume": 1721.7253, "trades": 41, "taker_buy_base": 6399.4, "taker_buy_quote": 1465.41131 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2305, "high": 0.2348, "low": 0.2275, "close": 0.229, "volume": 46686.8, "close_time": 1769216399999, "quote_volume": 10814.20154, "trades": 318, "taker_buy_base": 23465.6, "taker_buy_quote": 5437.82168 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2291, "high": 0.2335, "low": 0.229, "close": 0.2327, "volume": 13976.0, "close_time": 1769219999999, "quote_volume": 3228.81889, "trades": 74, "taker_buy_base": 7782.7, "taker_buy_quote": 1798.74866 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2325, "high": 0.2347, "low": 0.2323, "close": 0.2333, "volume": 17139.7, "close_time": 1769223599999, "quote_volume": 4005.17804, "trades": 87, "taker_buy_base": 7677.4, "taker_buy_quote": 1793.55145 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2339, "high": 0.2389, "low": 0.2339, "close": 0.2368, "volume": 12644.7, "close_time": 1769227199999, "quote_volume": 2993.29955, "trades": 90, "taker_buy_base": 7346.6, "taker_buy_quote": 1735.4748 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2336, "close": 0.2339, "volume": 15080.1, "close_time": 1769230799999, "quote_volume": 3552.32688, "trades": 68, "taker_buy_base": 6607.4, "taker_buy_quote": 1558.41042 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2343, "high": 0.2343, "low": 0.233, "close": 0.2335, "volume": 3464.4, "close_time": 1769234399999, "quote_volume": 809.44005, "trades": 18, "taker_buy_base": 1141.8, "taker_buy_quote": 267.15833 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2337, "high": 0.2405, "low": 0.2332, "close": 0.2376, "volume": 40134.6, "close_time": 1769237999999, "quote_volume": 9571.20653, "trades": 171, "taker_buy_base": 15705.0, "taker_buy_quote": 3740.9207 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2378, "high": 0.239, "low": 0.2364, "close": 0.2368, "volume": 91252.4, "close_time": 1769241599999, "quote_volume": 21639.76844, "trades": 157, "taker_buy_base": 39822.8, "taker_buy_quote": 9453.01279 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2366, "high": 0.2391, "low": 0.2364, "close": 0.2383, "volume": 32025.1, "close_time": 1769245199999, "quote_volume": 7613.29803, "trades": 102, "taker_buy_base": 24800.4, "taker_buy_quote": 5893.77959 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2382, "high": 0.2384, "low": 0.2373, "close": 0.2378, "volume": 4670.9, "close_time": 1769248799999, "quote_volume": 1111.0553, "trades": 25, "taker_buy_base": 1242.4, "taker_buy_quote": 295.67807 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2379, "high": 0.2407, "low": 0.2379, "close": 0.2407, "volume": 3715.4, "close_time": 1769252399999, "quote_volume": 889.55716, "trades": 41, "taker_buy_base": 2216.7, "taker_buy_quote": 530.52189 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2407, "high": 0.2417, "low": 0.2396, "close": 0.2416, "volume": 10598.8, "close_time": 1769255999999, "quote_volume": 2547.23568, "trades": 61, "taker_buy_base": 2468.8, "taker_buy_quote": 594.88573 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2418, "high": 0.2437, "low": 0.2406, "close": 0.242, "volume": 13446.7, "close_time": 1769259599999, "quote_volume": 3256.10239, "trades": 87, "taker_buy_base": 7995.7, "taker_buy_quote": 1937.50621 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2424, "high": 0.244, "low": 0.241, "close": 0.2431, "volume": 15409.0, "close_time": 1769263199999, "quote_volume": 3740.0819, "trades": 95, "taker_buy_base": 8911.5, "taker_buy_quote": 2165.13488 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2429, "high": 0.2463, "low": 0.2427, "close": 0.2441, "volume": 18245.9, "close_time": 1769266799999, "quote_volume": 4466.67991, "trades": 112, "taker_buy_base": 9259.6, "taker_buy_quote": 2266.34563 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2448, "high": 0.2454, "low": 0.2434, "close": 0.2452, "volume": 4189.5, "close_time": 1769270399999, "quote_volume": 1025.19447, "trades": 61, "taker_buy_base": 2461.8, "taker_buy_quote": 602.90217 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2453, "high": 0.2509, "low": 0.2439, "close": 0.25, "volume": 42724.3, "close_time": 1769273999999, "quote_volume": 10559.2921, "trades": 238, "taker_buy_base": 23012.8, "taker_buy_quote": 5689.51877 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2504, "high": 0.2547, "low": 0.2464, "close": 0.2503, "volume": 48578.0, "close_time": 1769277599999, "quote_volume": 12153.37054, "trades": 317, "taker_buy_base": 23074.3, "taker_buy_quote": 5793.87575 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2468, "close": 0.2468, "volume": 11168.1, "close_time": 1769281199999, "quote_volume": 2769.34953, "trades": 42, "taker_buy_base": 7990.9, "taker_buy_quote": 1981.20198 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2467, "high": 0.2483, "low": 0.2456, "close": 0.2456, "volume": 2282.0, "close_time": 1769284799999, "quote_volume": 563.76197, "trades": 31, "taker_buy_base": 489.5, "taker_buy_quote": 121.35497 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.246, "high": 0.2462, "low": 0.2446, "close": 0.2454, "volume": 3053.1, "close_time": 1769288399999, "quote_volume": 749.99143, "trades": 30, "taker_buy_base": 1046.0, "taker_buy_quote": 256.90517 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2432, "close": 0.2443, "volume": 4997.2, "close_time": 1769291999999, "quote_volume": 1219.27998, "trades": 30, "taker_buy_base": 1467.0, "taker_buy_quote": 357.92434 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2444, "high": 0.2446, "low": 0.2424, "close": 0.2439, "volume": 2656.5, "close_time": 1769295599999, "quote_volume": 647.57113, "trades": 25, "taker_buy_base": 951.1, "taker_buy_quote": 231.7413 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2445, "high": 0.2488, "low": 0.2445, "close": 0.2488, "volume": 8418.4, "close_time": 1769299199999, "quote_volume": 2075.30726, "trades": 49, "taker_buy_base": 3608.7, "taker_buy_quote": 889.78326 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2484, "high": 0.2688, "low": 0.2461, "close": 0.2652, "volume": 215548.0, "close_time": 1769302799999, "quote_volume": 55942.01489, "trades": 1033, "taker_buy_base": 110642.1, "taker_buy_quote": 28784.87859 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2645, "high": 0.2694, "low": 0.2554, "close": 0.2583, "volume": 155260.9, "close_time": 1769306399999, "quote_volume": 40585.42796, "trades": 808, "taker_buy_base": 55333.0, "taker_buy_quote": 14493.59506 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2583, "high": 0.2586, "low": 0.2523, "close": 0.2548, "volume": 52002.7, "close_time": 1769309999999, "quote_volume": 13261.58434, "trades": 227, "taker_buy_base": 25442.6, "taker_buy_quote": 6488.58478 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2547, "high": 0.2573, "low": 0.2523, "close": 0.2531, "volume": 58854.6, "close_time": 1769313599999, "quote_volume": 15024.16733, "trades": 240, "taker_buy_base": 27033.2, "taker_buy_quote": 6902.8277 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2478, "close": 0.249, "volume": 33926.2, "close_time": 1769317199999, "quote_volume": 8476.04913, "trades": 140, "taker_buy_base": 12754.9, "taker_buy_quote": 3184.37836 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2486, "high": 0.2507, "low": 0.2466, "close": 0.2498, "volume": 15545.3, "close_time": 1769320799999, "quote_volume": 3862.40616, "trades": 77, "taker_buy_base": 6374.2, "taker_buy_quote": 1586.46574 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2501, "high": 0.2516, "low": 0.2494, "close": 0.25, "volume": 24635.3, "close_time": 1769324399999, "quote_volume": 6163.86598, "trades": 90, "taker_buy_base": 8353.7, "taker_buy_quote": 2092.62508 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2507, "high": 0.2513, "low": 0.2407, "close": 0.2433, "volume": 40061.7, "close_time": 1769327999999, "quote_volume": 9855.78434, "trades": 192, "taker_buy_base": 14819.2, "taker_buy_quote": 3654.232 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2434, "high": 0.2438, "low": 0.2416, "close": 0.2431, "volume": 20898.6, "close_time": 1769331599999, "quote_volume": 5078.80178, "trades": 88, "taker_buy_base": 9987.8, "taker_buy_quote": 2429.20257 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2437, "high": 0.2459, "low": 0.2422, "close": 0.2435, "volume": 23314.9, "close_time": 1769335199999, "quote_volume": 5687.74244, "trades": 99, "taker_buy_base": 5580.8, "taker_buy_quote": 1363.71165 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2441, "high": 0.2457, "low": 0.2434, "close": 0.2434, "volume": 11239.2, "close_time": 1769338799999, "quote_volume": 2748.87253, "trades": 88, "taker_buy_base": 5309.9, "taker_buy_quote": 1301.80226 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2427, "high": 0.2432, "low": 0.2408, "close": 0.2408, "volume": 7476.8, "close_time": 1769342399999, "quote_volume": 1810.63986, "trades": 35, "taker_buy_base": 1973.0, "taker_buy_quote": 478.5217 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2404, "high": 0.242, "low": 0.2391, "close": 0.2411, "volume": 12413.6, "close_time": 1769345999999, "quote_volume": 2982.36219, "trades": 53, "taker_buy_base": 5099.8, "taker_buy_quote": 1225.94558 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2394, "close": 0.2399, "volume": 9270.4, "close_time": 1769349599999, "quote_volume": 2228.57321, "trades": 34, "taker_buy_base": 1096.2, "taker_buy_quote": 263.9527 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2404, "high": 0.2406, "low": 0.238, "close": 0.2395, "volume": 13957.5, "close_time": 1769353199999, "quote_volume": 3337.75135, "trades": 80, "taker_buy_base": 6944.7, "taker_buy_quote": 1662.2327 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2395, "high": 0.2403, "low": 0.237, "close": 0.237, "volume": 12086.8, "close_time": 1769356799999, "quote_volume": 2883.95883, "trades": 49, "taker_buy_base": 2932.9, "taker_buy_quote": 702.13106 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2321, "close": 0.2344, "volume": 21736.9, "close_time": 1769360399999, "quote_volume": 5090.48865, "trades": 171, "taker_buy_base": 9405.4, "taker_buy_quote": 2208.09831 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2348, "high": 0.2348, "low": 0.2326, "close": 0.2326, "volume": 7943.7, "close_time": 1769363999999, "quote_volume": 1856.899, "trades": 42, "taker_buy_base": 5905.2, "taker_buy_quote": 1380.83819 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2327, "high": 0.2329, "low": 0.2277, "close": 0.2295, "volume": 20720.4, "close_time": 1769367599999, "quote_volume": 4769.44196, "trades": 109, "taker_buy_base": 4224.7, "taker_buy_quote": 976.85538 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2295, "high": 0.2304, "low": 0.2253, "close": 0.2265, "volume": 20189.3, "close_time": 1769371199999, "quote_volume": 4606.22597, "trades": 115, "taker_buy_base": 5689.8, "taker_buy_quote": 1300.59174 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2269, "high": 0.2291, "low": 0.2257, "close": 0.2283, "volume": 16690.7, "close_time": 1769374799999, "quote_volume": 3791.8266, "trades": 69, "taker_buy_base": 7160.1, "taker_buy_quote": 1629.63662 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2284, "high": 0.2296, "low": 0.2281, "close": 0.2294, "volume": 7659.1, "close_time": 1769378399999, "quote_volume": 1752.19852, "trades": 26, "taker_buy_base": 5949.9, "taker_buy_quote": 1361.32066 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2299, "high": 0.2309, "low": 0.2287, "close": 0.2297, "volume": 3994.4, "close_time": 1769381999999, "quote_volume": 916.40715, "trades": 35, "taker_buy_base": 1248.4, "taker_buy_quote": 286.90607 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2298, "high": 0.2329, "low": 0.2292, "close": 0.2329, "volume": 3278.9, "close_time": 1769385599999, "quote_volume": 757.92022, "trades": 25, "taker_buy_base": 1117.5, "taker_buy_quote": 258.20459 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2324, "high": 0.233, "low": 0.2303, "close": 0.2314, "volume": 3921.5, "close_time": 1769389199999, "quote_volume": 910.78952, "trades": 27, "taker_buy_base": 1813.7, "taker_buy_quote": 422.34609 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2322, "high": 0.238, "low": 0.2321, "close": 0.2368, "volume": 9198.8, "close_time": 1769392799999, "quote_volume": 2165.59652, "trades": 50, "taker_buy_base": 1862.9, "taker_buy_quote": 440.05039 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2371, "high": 0.2372, "low": 0.2354, "close": 0.2368, "volume": 1262.4, "close_time": 1769396399999, "quote_volume": 298.22796, "trades": 16, "taker_buy_base": 269.4, "taker_buy_quote": 63.66552 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2368, "high": 0.2368, "low": 0.2322, "close": 0.2322, "volume": 2872.8, "close_time": 1769399999999, "quote_volume": 677.62209, "trades": 16, "taker_buy_base": 99.4, "taker_buy_quote": 23.3093 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2327, "high": 0.2355, "low": 0.2327, "close": 0.2344, "volume": 598.1, "close_time": 1769403599999, "quote_volume": 140.0133, "trades": 8, "taker_buy_base": 342.9, "taker_buy_quote": 80.14342 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2349, "high": 0.2365, "low": 0.2349, "close": 0.2355, "volume": 9189.8, "close_time": 1769407199999, "quote_volume": 2165.25311, "trades": 29, "taker_buy_base": 5652.8, "taker_buy_quote": 1331.19806 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2349, "high": 0.2355, "low": 0.234, "close": 0.2349, "volume": 6024.3, "close_time": 1769410799999, "quote_volume": 1412.45987, "trades": 21, "taker_buy_base": 267.2, "taker_buy_quote": 62.7374 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2352, "high": 0.2366, "low": 0.2352, "close": 0.2366, "volume": 3413.7, "close_time": 1769414399999, "quote_volume": 806.39022, "trades": 15, "taker_buy_base": 2096.8, "taker_buy_quote": 495.71348 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2366, "high": 0.2383, "low": 0.236, "close": 0.2369, "volume": 9933.4, "close_time": 1769417999999, "quote_volume": 2353.24242, "trades": 134, "taker_buy_base": 6351.6, "taker_buy_quote": 1506.57721 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2367, "high": 0.2368, "low": 0.2351, "close": 0.2356, "volume": 9387.8, "close_time": 1769421599999, "quote_volume": 2215.65648, "trades": 29, "taker_buy_base": 1457.0, "taker_buy_quote": 343.92229 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2359, "high": 0.2383, "low": 0.2359, "close": 0.2375, "volume": 9389.7, "close_time": 1769425199999, "quote_volume": 2229.45151, "trades": 45, "taker_buy_base": 6855.9, "taker_buy_quote": 1628.95835 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2371, "high": 0.2371, "low": 0.2363, "close": 0.2363, "volume": 389.9, "close_time": 1769428799999, "quote_volume": 92.22599, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 256.4, "close_time": 1769432399999, "quote_volume": 60.55323, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2357, "high": 0.2374, "low": 0.2357, "close": 0.2374, "volume": 1579.0, "close_time": 1769435999999, "quote_volume": 372.38598, "trades": 8, "taker_buy_base": 84.3, "taker_buy_quote": 20.01282 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2373, "high": 0.2416, "low": 0.2363, "close": 0.2405, "volume": 8860.8, "close_time": 1769439599999, "quote_volume": 2118.9279, "trades": 77, "taker_buy_base": 4228.7, "taker_buy_quote": 1011.58269 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2402, "high": 0.2446, "low": 0.2386, "close": 0.2404, "volume": 18223.7, "close_time": 1769443199999, "quote_volume": 4411.97623, "trades": 98, "taker_buy_base": 7711.8, "taker_buy_quote": 1870.03484 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2408, "high": 0.2459, "low": 0.2404, "close": 0.2446, "volume": 38304.7, "close_time": 1769446799999, "quote_volume": 9317.66077, "trades": 122, "taker_buy_base": 14161.5, "taker_buy_quote": 3445.49073 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2444, "high": 0.2538, "low": 0.2442, "close": 0.2495, "volume": 123245.5, "close_time": 1769450399999, "quote_volume": 30854.79902, "trades": 548, "taker_buy_base": 68804.7, "taker_buy_quote": 17230.21723 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2493, "high": 0.2601, "low": 0.2485, "close": 0.2597, "volume": 158849.2, "close_time": 1769453999999, "quote_volume": 40312.1044, "trades": 564, "taker_buy_base": 81060.4, "taker_buy_quote": 20596.62348 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2598, "high": 0.2664, "low": 0.2562, "close": 0.2572, "volume": 215839.5, "close_time": 1769457599999, "quote_volume": 56276.0967, "trades": 1212, "taker_buy_base": 97663.2, "taker_buy_quote": 25496.21484 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2568, "high": 0.2582, "low": 0.245, "close": 0.2485, "volume": 104337.1, "close_time": 1769461199999, "quote_volume": 26368.26316, "trades": 711, "taker_buy_base": 41171.2, "taker_buy_quote": 10449.20298 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2487, "high": 0.2523, "low": 0.2487, "close": 0.2516, "volume": 20948.9, "close_time": 1769464799999, "quote_volume": 5244.60784, "trades": 124, "taker_buy_base": 8513.2, "taker_buy_quote": 2134.93414 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2522, "high": 0.2526, "low": 0.2506, "close": 0.2514, "volume": 18155.3, "close_time": 1769468399999, "quote_volume": 4565.77764, "trades": 105, "taker_buy_base": 8139.0, "taker_buy_quote": 2046.85815 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2513, "high": 0.2532, "low": 0.2501, "close": 0.2532, "volume": 11229.6, "close_time": 1769471999999, "quote_volume": 2820.05641, "trades": 57, "taker_buy_base": 5960.3, "taker_buy_quote": 1499.65015 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.253, "high": 0.253, "low": 0.2487, "close": 0.2491, "volume": 20846.8, "close_time": 1769475599999, "quote_volume": 5230.86778, "trades": 147, "taker_buy_base": 8915.6, "taker_buy_quote": 2238.86205 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2487, "high": 0.2501, "low": 0.2474, "close": 0.2496, "volume": 11070.4, "close_time": 1769479199999, "quote_volume": 2757.20905, "trades": 71, "taker_buy_base": 3471.2, "taker_buy_quote": 865.18959 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2502, "high": 0.2502, "low": 0.2487, "close": 0.2494, "volume": 3908.2, "close_time": 1769482799999, "quote_volume": 974.10496, "trades": 16, "taker_buy_base": 1557.8, "taker_buy_quote": 388.25212 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2491, "high": 0.2498, "low": 0.2475, "close": 0.2477, "volume": 5468.4, "close_time": 1769486399999, "quote_volume": 1359.29873, "trades": 34, "taker_buy_base": 893.5, "taker_buy_quote": 222.1396 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.248, "high": 0.2483, "low": 0.2469, "close": 0.2476, "volume": 3814.4, "close_time": 1769489999999, "quote_volume": 944.78754, "trades": 24, "taker_buy_base": 1320.5, "taker_buy_quote": 327.19111 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2472, "high": 0.2476, "low": 0.2463, "close": 0.2472, "volume": 14181.7, "close_time": 1769493599999, "quote_volume": 3499.76605, "trades": 43, "taker_buy_base": 3968.5, "taker_buy_quote": 980.06763 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2468, "high": 0.2475, "low": 0.2461, "close": 0.2467, "volume": 7876.0, "close_time": 1769497199999, "quote_volume": 1942.47426, "trades": 44, "taker_buy_base": 4842.9, "taker_buy_quote": 1195.11561 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2466, "high": 0.247, "low": 0.2464, "close": 0.2464, "volume": 1844.1, "close_time": 1769500799999, "quote_volume": 454.66536, "trades": 11, "taker_buy_base": 489.0, "taker_buy_quote": 120.60004 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2468, "high": 0.2473, "low": 0.2467, "close": 0.2469, "volume": 607.1, "close_time": 1769504399999, "quote_volume": 149.94143, "trades": 6, "taker_buy_base": 445.2, "taker_buy_quote": 109.99261 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2463, "high": 0.2463, "low": 0.2444, "close": 0.2447, "volume": 3054.5, "close_time": 1769507999999, "quote_volume": 748.9826, "trades": 27, "taker_buy_base": 1338.3, "taker_buy_quote": 327.71855 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2447, "high": 0.2474, "low": 0.2447, "close": 0.2457, "volume": 6084.2, "close_time": 1769511599999, "quote_volume": 1497.24398, "trades": 48, "taker_buy_base": 3324.0, "taker_buy_quote": 817.91579 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2461, "high": 0.2472, "low": 0.2455, "close": 0.2458, "volume": 14949.0, "close_time": 1769515199999, "quote_volume": 3687.1115, "trades": 34, "taker_buy_base": 13168.4, "taker_buy_quote": 3249.26056 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2457, "high": 0.246, "low": 0.2439, "close": 0.2448, "volume": 4986.3, "close_time": 1769518799999, "quote_volume": 1222.35745, "trades": 53, "taker_buy_base": 1812.8, "taker_buy_quote": 444.91181 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2454, "high": 0.2454, "low": 0.2437, "close": 0.2444, "volume": 2622.1, "close_time": 1769522399999, "quote_volume": 641.31478, "trades": 19, "taker_buy_base": 553.0, "taker_buy_quote": 135.1985 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2442, "high": 0.2492, "low": 0.2438, "close": 0.2463, "volume": 23370.7, "close_time": 1769525999999, "quote_volume": 5765.5115, "trades": 129, "taker_buy_base": 11696.3, "taker_buy_quote": 2883.80752 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2465, "high": 0.2494, "low": 0.2449, "close": 0.2494, "volume": 18674.5, "close_time": 1769529599999, "quote_volume": 4601.50458, "trades": 106, "taker_buy_base": 6559.4, "taker_buy_quote": 1619.29172 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2495, "high": 0.2507, "low": 0.2483, "close": 0.2489, "volume": 6120.9, "close_time": 1769533199999, "quote_volume": 1524.14534, "trades": 50, "taker_buy_base": 2026.9, "taker_buy_quote": 505.39512 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2447, "close": 0.2455, "volume": 18835.2, "close_time": 1769536799999, "quote_volume": 4640.2411, "trades": 75, "taker_buy_base": 9666.4, "taker_buy_quote": 2376.82413 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2453, "high": 0.2489, "low": 0.2452, "close": 0.2483, "volume": 17429.4, "close_time": 1769540399999, "quote_volume": 4301.20473, "trades": 99, "taker_buy_base": 8989.7, "taker_buy_quote": 2220.61675 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2482, "high": 0.2482, "low": 0.2475, "close": 0.2478, "volume": 4132.6, "close_time": 1769543999999, "quote_volume": 1024.43337, "trades": 24, "taker_buy_base": 1895.7, "taker_buy_quote": 469.90379 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 1574.3, "close_time": 1769547599999, "quote_volume": 392.37533, "trades": 14, "taker_buy_base": 1064.2, "taker_buy_quote": 265.46188 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2489, "close": 0.2492, "volume": 6908.2, "close_time": 1769551199999, "quote_volume": 1725.19202, "trades": 33, "taker_buy_base": 1886.1, "taker_buy_quote": 471.3257 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2495, "high": 0.2518, "low": 0.2494, "close": 0.2514, "volume": 3660.2, "close_time": 1769554799999, "quote_volume": 916.52387, "trades": 35, "taker_buy_base": 2207.6, "taker_buy_quote": 552.71871 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2515, "high": 0.2602, "low": 0.2515, "close": 0.2592, "volume": 35707.3, "close_time": 1769558399999, "quote_volume": 9159.25171, "trades": 188, "taker_buy_base": 18145.7, "taker_buy_quote": 4667.69512 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2589, "high": 0.2639, "low": 0.2582, "close": 0.2601, "volume": 39505.0, "close_time": 1769561999999, "quote_volume": 10279.74716, "trades": 209, "taker_buy_base": 17562.3, "taker_buy_quote": 4576.13139 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2606, "high": 0.2639, "low": 0.2587, "close": 0.2609, "volume": 51702.5, "close_time": 1769565599999, "quote_volume": 13508.60061, "trades": 272, "taker_buy_base": 16249.5, "taker_buy_quote": 4253.60946 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2614, "high": 0.2646, "low": 0.2614, "close": 0.2621, "volume": 32626.4, "close_time": 1769569199999, "quote_volume": 8602.59447, "trades": 157, "taker_buy_base": 16063.3, "taker_buy_quote": 4234.46521 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2625, "high": 0.2646, "low": 0.2601, "close": 0.2636, "volume": 20385.6, "close_time": 1769572799999, "quote_volume": 5345.54155, "trades": 118, "taker_buy_base": 8805.8, "taker_buy_quote": 2309.72066 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.263, "high": 0.2645, "low": 0.262, "close": 0.2625, "volume": 17514.3, "close_time": 1769576399999, "quote_volume": 4605.47174, "trades": 89, "taker_buy_base": 6024.7, "taker_buy_quote": 1587.54825 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2627, "high": 0.2636, "low": 0.2588, "close": 0.2588, "volume": 14936.0, "close_time": 1769579999999, "quote_volume": 3894.38481, "trades": 79, "taker_buy_base": 6531.1, "taker_buy_quote": 1702.20919 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2589, "high": 0.2597, "low": 0.2577, "close": 0.2597, "volume": 2907.0, "close_time": 1769583599999, "quote_volume": 751.3717, "trades": 25, "taker_buy_base": 1151.4, "taker_buy_quote": 297.49539 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2597, "high": 0.2634, "low": 0.2594, "close": 0.2609, "volume": 44067.2, "close_time": 1769587199999, "quote_volume": 11518.4229, "trades": 150, "taker_buy_base": 11521.9, "taker_buy_quote": 3010.04917 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2612, "high": 0.2623, "low": 0.2583, "close": 0.2598, "volume": 10527.4, "close_time": 1769590799999, "quote_volume": 2742.75754, "trades": 86, "taker_buy_base": 3787.5, "taker_buy_quote": 987.70306 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2598, "high": 0.2697, "low": 0.2598, "close": 0.2682, "volume": 56113.3, "close_time": 1769594399999, "quote_volume": 14957.87244, "trades": 255, "taker_buy_base": 36125.7, "taker_buy_quote": 9645.23684 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2682, "high": 0.27, "low": 0.2638, "close": 0.268, "volume": 316656.1, "close_time": 1769597999999, "quote_volume": 84531.55085, "trades": 758, "taker_buy_base": 170780.0, "taker_buy_quote": 45704.37807 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2684, "high": 0.2714, "low": 0.2664, "close": 0.2695, "volume": 76572.9, "close_time": 1769601599999, "quote_volume": 20616.86408, "trades": 289, "taker_buy_base": 30952.9, "taker_buy_quote": 8340.45989 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2694, "high": 0.2753, "low": 0.2682, "close": 0.2693, "volume": 223580.9, "close_time": 1769605199999, "quote_volume": 60772.36929, "trades": 503, "taker_buy_base": 116632.0, "taker_buy_quote": 31693.8864 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2695, "high": 0.2725, "low": 0.2677, "close": 0.2685, "volume": 57176.5, "close_time": 1769608799999, "quote_volume": 15437.92396, "trades": 191, "taker_buy_base": 26737.7, "taker_buy_quote": 7229.3391 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2695, "high": 0.2735, "low": 0.2674, "close": 0.2674, "volume": 72543.0, "close_time": 1769612399999, "quote_volume": 19641.55858, "trades": 230, "taker_buy_base": 32585.6, "taker_buy_quote": 8829.15215 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2679, "high": 0.2692, "low": 0.2649, "close": 0.2677, "volume": 79414.4, "close_time": 1769615999999, "quote_volume": 21243.37324, "trades": 277, "taker_buy_base": 27006.1, "taker_buy_quote": 7233.74669 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2676, "high": 0.2718, "low": 0.2658, "close": 0.2687, "volume": 26265.4, "close_time": 1769619599999, "quote_volume": 7081.73668, "trades": 140, "taker_buy_base": 12710.4, "taker_buy_quote": 3432.64006 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2691, "high": 0.2696, "low": 0.266, "close": 0.2688, "volume": 34575.3, "close_time": 1769623199999, "quote_volume": 9273.56303, "trades": 120, "taker_buy_base": 20449.8, "taker_buy_quote": 5487.23524 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2686, "high": 0.2686, "low": 0.265, "close": 0.2676, "volume": 83384.3, "close_time": 1769626799999, "quote_volume": 22200.0925, "trades": 243, "taker_buy_base": 47130.4, "taker_buy_quote": 12546.69353 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2684, "high": 0.271, "low": 0.2666, "close": 0.2687, "volume": 31981.0, "close_time": 1769630399999, "quote_volume": 8599.45566, "trades": 167, "taker_buy_base": 18683.6, "taker_buy_quote": 5028.53917 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2691, "high": 0.2721, "low": 0.2674, "close": 0.2693, "volume": 42952.6, "close_time": 1769633999999, "quote_volume": 11597.58409, "trades": 129, "taker_buy_base": 25404.2, "taker_buy_quote": 6869.79026 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.269, "high": 0.274, "low": 0.268, "close": 0.2721, "volume": 137691.7, "close_time": 1769637599999, "quote_volume": 37489.00617, "trades": 362, "taker_buy_base": 71570.7, "taker_buy_quote": 19475.10062 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2721, "high": 0.2725, "low": 0.2683, "close": 0.2697, "volume": 21934.6, "close_time": 1769641199999, "quote_volume": 5939.17147, "trades": 104, "taker_buy_base": 8596.5, "taker_buy_quote": 2327.96555 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2702, "high": 0.2707, "low": 0.2679, "close": 0.2691, "volume": 13007.6, "close_time": 1769644799999, "quote_volume": 3501.80964, "trades": 128, "taker_buy_base": 5634.8, "taker_buy_quote": 1516.93208 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2706, "high": 0.2722, "low": 0.2669, "close": 0.2682, "volume": 71038.7, "close_time": 1769648399999, "quote_volume": 19193.0027, "trades": 433, "taker_buy_base": 21298.3, "taker_buy_quote": 5744.36244 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.268, "high": 0.2689, "low": 0.2637, "close": 0.2638, "volume": 19964.4, "close_time": 1769651999999, "quote_volume": 5312.5458, "trades": 156, "taker_buy_base": 5456.5, "taker_buy_quote": 1458.73769 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2646, "high": 0.2666, "low": 0.2635, "close": 0.2645, "volume": 28630.3, "close_time": 1769655599999, "quote_volume": 7590.87629, "trades": 190, "taker_buy_base": 12571.5, "taker_buy_quote": 3337.70797 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2645, "high": 0.2738, "low": 0.2645, "close": 0.2669, "volume": 50881.0, "close_time": 1769659199999, "quote_volume": 13733.24479, "trades": 435, "taker_buy_base": 20741.2, "taker_buy_quote": 5601.71919 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2666, "high": 0.2695, "low": 0.2665, "close": 0.2674, "volume": 26097.3, "close_time": 1769662799999, "quote_volume": 6991.87739, "trades": 194, "taker_buy_base": 11837.1, "taker_buy_quote": 3174.09758 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2676, "high": 0.2711, "low": 0.2665, "close": 0.2684, "volume": 89256.3, "close_time": 1769666399999, "quote_volume": 24037.61095, "trades": 245, "taker_buy_base": 17892.4, "taker_buy_quote": 4810.10237 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2689, "high": 0.2745, "low": 0.2614, "close": 0.2625, "volume": 98580.8, "close_time": 1769669999999, "quote_volume": 26609.83249, "trades": 685, "taker_buy_base": 41554.7, "taker_buy_quote": 11229.76844 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2621, "high": 0.2685, "low": 0.2613, "close": 0.2664, "volume": 30092.6, "close_time": 1769673599999, "quote_volume": 7976.78226, "trades": 208, "taker_buy_base": 14487.3, "taker_buy_quote": 3834.33067 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2658, "high": 0.2658, "low": 0.2612, "close": 0.2619, "volume": 12137.7, "close_time": 1769677199999, "quote_volume": 3198.66636, "trades": 134, "taker_buy_base": 3927.5, "taker_buy_quote": 1035.52068 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2623, "high": 0.2651, "low": 0.2588, "close": 0.2634, "volume": 125963.2, "close_time": 1769680799999, "quote_volume": 32739.10932, "trades": 397, "taker_buy_base": 68928.6, "taker_buy_quote": 17909.25412 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2633, "high": 0.2663, "low": 0.2623, "close": 0.2649, "volume": 63334.3, "close_time": 1769684399999, "quote_volume": 16811.34297, "trades": 283, "taker_buy_base": 10764.3, "taker_buy_quote": 2846.8867 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2652, "high": 0.2696, "low": 0.2642, "close": 0.2696, "volume": 72088.7, "close_time": 1769687999999, "quote_volume": 19268.12599, "trades": 276, "taker_buy_base": 60859.2, "taker_buy_quote": 16278.85788 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2695, "high": 0.2713, "low": 0.2674, "close": 0.2708, "volume": 19208.3, "close_time": 1769691599999, "quote_volume": 5180.70949, "trades": 121, "taker_buy_base": 10317.4, "taker_buy_quote": 2783.72864 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2717, "high": 0.2725, "low": 0.2672, "close": 0.2672, "volume": 34242.7, "close_time": 1769695199999, "quote_volume": 9279.19592, "trades": 214, "taker_buy_base": 18223.4, "taker_buy_quote": 4951.59797 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2676, "high": 0.273, "low": 0.2666, "close": 0.2674, "volume": 33903.4, "close_time": 1769698799999, "quote_volume": 9168.5259, "trades": 285, "taker_buy_base": 16366.7, "taker_buy_quote": 4422.85244 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2673, "high": 0.2677, "low": 0.2568, "close": 0.259, "volume": 217262.3, "close_time": 1769702399999, "quote_volume": 56847.69479, "trades": 1239, "taker_buy_base": 100726.7, "taker_buy_quote": 26421.04364 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2595, "high": 0.2659, "low": 0.259, "close": 0.2656, "volume": 65069.6, "close_time": 1769705999999, "quote_volume": 17066.51668, "trades": 474, "taker_buy_base": 31770.8, "taker_buy_quote": 8341.29851 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2655, "high": 0.2666, "low": 0.26, "close": 0.2602, "volume": 35426.0, "close_time": 1769709599999, "quote_volume": 9342.39798, "trades": 374, "taker_buy_base": 13984.2, "taker_buy_quote": 3692.39561 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2602, "high": 0.2616, "low": 0.2567, "close": 0.2575, "volume": 33407.0, "close_time": 1769713199999, "quote_volume": 8655.06828, "trades": 440, "taker_buy_base": 14743.6, "taker_buy_quote": 3837.15545 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2575, "high": 0.2643, "low": 0.2569, "close": 0.2619, "volume": 19901.2, "close_time": 1769716799999, "quote_volume": 5193.34621, "trades": 209, "taker_buy_base": 8359.1, "taker_buy_quote": 2181.20874 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2618, "high": 0.2642, "low": 0.2597, "close": 0.263, "volume": 25959.9, "close_time": 1769720399999, "quote_volume": 6796.76, "trades": 119, "taker_buy_base": 10934.4, "taker_buy_quote": 2869.55985 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2637, "high": 0.2648, "low": 0.2611, "close": 0.2614, "volume": 14762.1, "close_time": 1769723999999, "quote_volume": 3880.8485, "trades": 94, "taker_buy_base": 8107.6, "taker_buy_quote": 2132.43909 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2616, "high": 0.2618, "low": 0.2598, "close": 0.2613, "volume": 4952.8, "close_time": 1769727599999, "quote_volume": 1291.83993, "trades": 53, "taker_buy_base": 1839.1, "taker_buy_quote": 480.20265 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2606, "high": 0.2609, "low": 0.2591, "close": 0.2591, "volume": 7043.8, "close_time": 1769731199999, "quote_volume": 1830.5151, "trades": 62, "taker_buy_base": 1962.4, "taker_buy_quote": 510.47534 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2594, "high": 0.2596, "low": 0.2555, "close": 0.2568, "volume": 21907.0, "close_time": 1769734799999, "quote_volume": 5631.77446, "trades": 154, "taker_buy_base": 8213.4, "taker_buy_quote": 2110.89177 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2568, "high": 0.2585, "low": 0.2477, "close": 0.2559, "volume": 70849.7, "close_time": 1769738399999, "quote_volume": 17915.01969, "trades": 680, "taker_buy_base": 34363.5, "taker_buy_quote": 8690.29927 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2557, "high": 0.2557, "low": 0.248, "close": 0.2514, "volume": 29208.1, "close_time": 1769741999999, "quote_volume": 7338.52407, "trades": 264, "taker_buy_base": 13964.0, "taker_buy_quote": 3507.00746 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2515, "high": 0.2524, "low": 0.2499, "close": 0.2505, "volume": 9724.0, "close_time": 1769745599999, "quote_volume": 2441.21772, "trades": 93, "taker_buy_base": 4556.5, "taker_buy_quote": 1143.5251 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2512, "high": 0.2529, "low": 0.2502, "close": 0.2508, "volume": 11849.4, "close_time": 1769749199999, "quote_volume": 2973.16197, "trades": 100, "taker_buy_base": 3991.4, "taker_buy_quote": 1001.84462 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2507, "high": 0.2521, "low": 0.2494, "close": 0.2513, "volume": 4666.1, "close_time": 1769752799999, "quote_volume": 1170.95502, "trades": 53, "taker_buy_base": 2510.6, "taker_buy_quote": 630.36434 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2512, "high": 0.2512, "low": 0.2446, "close": 0.2458, "volume": 22051.1, "close_time": 1769756399999, "quote_volume": 5441.56022, "trades": 134, "taker_buy_base": 5198.6, "taker_buy_quote": 1282.86519 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2463, "high": 0.2503, "low": 0.2458, "close": 0.2485, "volume": 13934.6, "close_time": 1769759999999, "quote_volume": 3460.10926, "trades": 112, "taker_buy_base": 9192.4, "taker_buy_quote": 2280.91735 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2482, "high": 0.2484, "low": 0.2454, "close": 0.2459, "volume": 22625.9, "close_time": 1769763599999, "quote_volume": 5585.53657, "trades": 177, "taker_buy_base": 6824.1, "taker_buy_quote": 1684.64807 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2459, "high": 0.2482, "low": 0.2447, "close": 0.2464, "volume": 22404.8, "close_time": 1769767199999, "quote_volume": 5518.79411, "trades": 166, "taker_buy_base": 13888.4, "taker_buy_quote": 3421.39321 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2465, "high": 0.2481, "low": 0.246, "close": 0.2481, "volume": 102331.3, "close_time": 1769770799999, "quote_volume": 25238.02596, "trades": 268, "taker_buy_base": 88669.0, "taker_buy_quote": 21868.66099 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2485, "high": 0.2519, "low": 0.2473, "close": 0.2513, "volume": 15206.9, "close_time": 1769774399999, "quote_volume": 3780.45286, "trades": 147, "taker_buy_base": 8343.4, "taker_buy_quote": 2073.99631 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2515, "high": 0.2574, "low": 0.2508, "close": 0.2529, "volume": 30786.4, "close_time": 1769777999999, "quote_volume": 7823.32889, "trades": 292, "taker_buy_base": 13227.1, "taker_buy_quote": 3356.10327 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2532, "high": 0.2547, "low": 0.252, "close": 0.2526, "volume": 11516.3, "close_time": 1769781599999, "quote_volume": 2919.77845, "trades": 98, "taker_buy_base": 6981.7, "taker_buy_quote": 1773.64747 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.253, "high": 0.2539, "low": 0.2514, "close": 0.252, "volume": 9339.4, "close_time": 1769785199999, "quote_volume": 2359.86535, "trades": 110, "taker_buy_base": 4088.6, "taker_buy_quote": 1034.53632 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2526, "high": 0.2582, "low": 0.2494, "close": 0.252, "volume": 50680.2, "close_time": 1769788799999, "quote_volume": 12858.33774, "trades": 282, "taker_buy_base": 15002.1, "taker_buy_quote": 3815.03769 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2519, "high": 0.2538, "low": 0.2499, "close": 0.2512, "volume": 25003.2, "close_time": 1769792399999, "quote_volume": 6316.756, "trades": 141, "taker_buy_base": 16113.3, "taker_buy_quote": 4074.21885 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.251, "high": 0.2512, "low": 0.2483, "close": 0.2483, "volume": 11239.7, "close_time": 1769795999999, "quote_volume": 2810.19276, "trades": 74, "taker_buy_base": 5923.0, "taker_buy_quote": 1484.20417 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2484, "high": 0.2518, "low": 0.2416, "close": 0.2514, "volume": 27849.5, "close_time": 1769799599999, "quote_volume": 6832.43551, "trades": 203, "taker_buy_base": 11296.0, "taker_buy_quote": 2772.58592 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.252, "high": 0.252, "low": 0.2483, "close": 0.2486, "volume": 7788.2, "close_time": 1769803199999, "quote_volume": 1946.40959, "trades": 64, "taker_buy_base": 918.7, "taker_buy_quote": 230.41463 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2482, "high": 0.2482, "low": 0.244, "close": 0.2461, "volume": 24809.4, "close_time": 1769806799999, "quote_volume": 6103.99834, "trades": 154, "taker_buy_base": 11194.4, "taker_buy_quote": 2753.60961 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2466, "high": 0.2484, "low": 0.246, "close": 0.2474, "volume": 11285.1, "close_time": 1769810399999, "quote_volume": 2791.80578, "trades": 62, "taker_buy_base": 6864.4, "taker_buy_quote": 1698.30186 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2407, "close": 0.243, "volume": 47243.3, "close_time": 1769813999999, "quote_volume": 11505.74884, "trades": 167, "taker_buy_base": 8891.7, "taker_buy_quote": 2168.15807 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2435, "high": 0.2436, "low": 0.2392, "close": 0.2412, "volume": 17107.0, "close_time": 1769817599999, "quote_volume": 4117.86824, "trades": 84, "taker_buy_base": 9861.0, "taker_buy_quote": 2375.8566 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2417, "high": 0.2419, "low": 0.2392, "close": 0.2395, "volume": 15675.0, "close_time": 1769821199999, "quote_volume": 3758.96728, "trades": 54, "taker_buy_base": 6886.4, "taker_buy_quote": 1651.8206 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2396, "high": 0.2544, "low": 0.2396, "close": 0.2428, "volume": 158197.4, "close_time": 1769824799999, "quote_volume": 39194.73065, "trades": 845, "taker_buy_base": 107631.8, "taker_buy_quote": 26671.33483 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2432, "high": 0.2443, "low": 0.2396, "close": 0.24, "volume": 23832.6, "close_time": 1769828399999, "quote_volume": 5777.8998, "trades": 116, "taker_buy_base": 9382.7, "taker_buy_quote": 2279.92716 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2406, "high": 0.2417, "low": 0.2401, "close": 0.2401, "volume": 8528.3, "close_time": 1769831999999, "quote_volume": 2053.12117, "trades": 40, "taker_buy_base": 5086.3, "taker_buy_quote": 1224.76787 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2405, "high": 0.2411, "low": 0.2395, "close": 0.2406, "volume": 4747.0, "close_time": 1769835599999, "quote_volume": 1140.39551, "trades": 25, "taker_buy_base": 581.6, "taker_buy_quote": 140.05751 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2402, "high": 0.2447, "low": 0.24, "close": 0.2437, "volume": 14367.0, "close_time": 1769839199999, "quote_volume": 3485.27888, "trades": 62, "taker_buy_base": 5370.9, "taker_buy_quote": 1303.29763 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2436, "high": 0.2457, "low": 0.2412, "close": 0.2424, "volume": 24608.0, "close_time": 1769842799999, "quote_volume": 6002.79874, "trades": 86, "taker_buy_base": 5976.9, "taker_buy_quote": 1453.80853 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2429, "high": 0.2434, "low": 0.2417, "close": 0.2427, "volume": 11815.5, "close_time": 1769846399999, "quote_volume": 2866.12129, "trades": 54, "taker_buy_base": 4107.4, "taker_buy_quote": 996.85612 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2426, "high": 0.2455, "low": 0.24, "close": 0.2428, "volume": 36782.0, "close_time": 1769849999999, "quote_volume": 8909.93473, "trades": 233, "taker_buy_base": 18203.2, "taker_buy_quote": 4409.60859 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.243, "high": 0.2456, "low": 0.2414, "close": 0.2418, "volume": 10131.6, "close_time": 1769853599999, "quote_volume": 2469.40393, "trades": 61, "taker_buy_base": 5359.7, "taker_buy_quote": 1304.5714 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2414, "high": 0.2451, "low": 0.2404, "close": 0.2429, "volume": 11478.0, "close_time": 1769857199999, "quote_volume": 2791.89599, "trades": 70, "taker_buy_base": 4766.3, "taker_buy_quote": 1158.52108 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2428, "high": 0.2436, "low": 0.24, "close": 0.2407, "volume": 7665.9, "close_time": 1769860799999, "quote_volume": 1855.76864, "trades": 59, "taker_buy_base": 3994.4, "taker_buy_quote": 967.01408 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2411, "high": 0.2421, "low": 0.2367, "close": 0.2368, "volume": 33589.2, "close_time": 1769864399999, "quote_volume": 8016.87959, "trades": 129, "taker_buy_base": 11716.9, "taker_buy_quote": 2798.10765 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2374, "high": 0.2374, "low": 0.2356, "close": 0.2356, "volume": 5051.5, "close_time": 1769867999999, "quote_volume": 1194.61037, "trades": 27, "taker_buy_base": 2275.1, "taker_buy_quote": 538.65772 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2356, "high": 0.2361, "low": 0.2242, "close": 0.2262, "volume": 45156.2, "close_time": 1769871599999, "quote_volume": 10294.06618, "trades": 453, "taker_buy_base": 22606.3, "taker_buy_quote": 5157.40851 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2267, "high": 0.2291, "low": 0.226, "close": 0.2264, "volume": 21463.9, "close_time": 1769875199999, "quote_volume": 4890.66162, "trades": 132, "taker_buy_base": 8290.2, "taker_buy_quote": 1890.76794 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2261, "high": 0.2295, "low": 0.222, "close": 0.2229, "volume": 39690.7, "close_time": 1769878799999, "quote_volume": 8962.52063, "trades": 217, "taker_buy_base": 13220.8, "taker_buy_quote": 2994.35303 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.223, "high": 0.2231, "low": 0.209, "close": 0.2156, "volume": 72237.2, "close_time": 1769882399999, "quote_volume": 15521.72553, "trades": 631, "taker_buy_base": 32546.2, "taker_buy_quote": 6992.49258 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2157, "high": 0.2163, "low": 0.2, "close": 0.2104, "volume": 134594.0, "close_time": 1769885999999, "quote_volume": 28033.67719, "trades": 828, "taker_buy_base": 48384.0, "taker_buy_quote": 9998.26578 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2108, "high": 0.2122, "low": 0.2074, "close": 0.2098, "volume": 22913.7, "close_time": 1769889599999, "quote_volume": 4817.75695, "trades": 169, "taker_buy_base": 12970.0, "taker_buy_quote": 2731.34599 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2103, "high": 0.2103, "low": 0.2067, "close": 0.2101, "volume": 12410.0, "close_time": 1769893199999, "quote_volume": 2581.68091, "trades": 94, "taker_buy_base": 8010.9, "taker_buy_quote": 1665.06932 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2102, "high": 0.2138, "low": 0.2089, "close": 0.2122, "volume": 14773.6, "close_time": 1769896799999, "quote_volume": 3115.76788, "trades": 87, "taker_buy_base": 9885.8, "taker_buy_quote": 2084.47862 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.213, "high": 0.213, "low": 0.2097, "close": 0.2112, "volume": 26524.4, "close_time": 1769900399999, "quote_volume": 5625.7835, "trades": 115, "taker_buy_base": 17174.8, "taker_buy_quote": 3642.35304 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2112, "high": 0.2162, "low": 0.211, "close": 0.2158, "volume": 7212.8, "close_time": 1769903999999, "quote_volume": 1544.4579, "trades": 67, "taker_buy_base": 5260.7, "taker_buy_quote": 1125.95963 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2134, "close": 0.215, "volume": 8021.9, "close_time": 1769907599999, "quote_volume": 1720.18221, "trades": 38, "taker_buy_base": 2587.5, "taker_buy_quote": 555.56895 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2139, "high": 0.2184, "low": 0.2125, "close": 0.2182, "volume": 9024.1, "close_time": 1769911199999, "quote_volume": 1955.76419, "trades": 38, "taker_buy_base": 7210.4, "taker_buy_quote": 1565.77569 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2186, "high": 0.2219, "low": 0.218, "close": 0.2199, "volume": 14827.3, "close_time": 1769914799999, "quote_volume": 3262.73278, "trades": 74, "taker_buy_base": 7786.8, "taker_buy_quote": 1715.6905 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2196, "high": 0.2273, "low": 0.2184, "close": 0.2238, "volume": 62153.5, "close_time": 1769918399999, "quote_volume": 13928.18345, "trades": 285, "taker_buy_base": 33584.3, "taker_buy_quote": 7521.57583 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2236, "high": 0.2258, "low": 0.2229, "close": 0.2251, "volume": 23022.3, "close_time": 1769921999999, "quote_volume": 5170.23973, "trades": 77, "taker_buy_base": 6341.5, "taker_buy_quote": 1425.22969 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2251, "high": 0.2294, "low": 0.2251, "close": 0.2266, "volume": 12223.3, "close_time": 1769925599999, "quote_volume": 2775.78177, "trades": 77, "taker_buy_base": 6824.6, "taker_buy_quote": 1548.19478 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2248, "close": 0.2255, "volume": 7656.6, "close_time": 1769929199999, "quote_volume": 1727.04002, "trades": 47, "taker_buy_base": 3304.6, "taker_buy_quote": 746.10463 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2248, "high": 0.2346, "low": 0.2247, "close": 0.2274, "volume": 40635.0, "close_time": 1769932799999, "quote_volume": 9353.84082, "trades": 188, "taker_buy_base": 22488.0, "taker_buy_quote": 5190.47935 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2275, "high": 0.2294, "low": 0.2265, "close": 0.2274, "volume": 9341.0, "close_time": 1769936399999, "quote_volume": 2127.14151, "trades": 44, "taker_buy_base": 2765.6, "taker_buy_quote": 628.74081 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2276, "high": 0.233, "low": 0.2255, "close": 0.2318, "volume": 11239.1, "close_time": 1769939999999, "quote_volume": 2573.18139, "trades": 70, "taker_buy_base": 6549.2, "taker_buy_quote": 1501.37145 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2316, "high": 0.2349, "low": 0.2211, "close": 0.2211, "volume": 33277.0, "close_time": 1769943599999, "quote_volume": 7614.36205, "trades": 202, "taker_buy_base": 15169.2, "taker_buy_quote": 3490.62383 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2218, "high": 0.2219, "low": 0.22, "close": 0.2207, "volume": 9532.2, "close_time": 1769947199999, "quote_volume": 2102.50958, "trades": 43, "taker_buy_base": 723.7, "taker_buy_quote": 160.16337 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2204, "high": 0.2224, "low": 0.2182, "close": 0.2204, "volume": 7167.0, "close_time": 1769950799999, "quote_volume": 1580.20525, "trades": 45, "taker_buy_base": 3011.3, "taker_buy_quote": 666.60835 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2203, "high": 0.2231, "low": 0.2203, "close": 0.221, "volume": 16267.9, "close_time": 1769954399999, "quote_volume": 3603.82462, "trades": 86, "taker_buy_base": 4751.3, "taker_buy_quote": 1052.3636 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2206, "high": 0.221, "low": 0.2157, "close": 0.2187, "volume": 13611.1, "close_time": 1769957999999, "quote_volume": 2966.63905, "trades": 121, "taker_buy_base": 5798.9, "taker_buy_quote": 1263.50019 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2116, "close": 0.214, "volume": 13799.7, "close_time": 1769961599999, "quote_volume": 2951.50802, "trades": 133, "taker_buy_base": 4232.3, "taker_buy_quote": 904.349 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2138, "high": 0.216, "low": 0.2121, "close": 0.213, "volume": 22411.8, "close_time": 1769965199999, "quote_volume": 4793.89299, "trades": 111, "taker_buy_base": 9525.9, "taker_buy_quote": 2042.70472 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.214, "high": 0.2151, "low": 0.2124, "close": 0.2136, "volume": 10053.7, "close_time": 1769968799999, "quote_volume": 2145.10222, "trades": 59, "taker_buy_base": 3578.2, "taker_buy_quote": 764.79345 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2143, "high": 0.2173, "low": 0.2133, "close": 0.2144, "volume": 13398.0, "close_time": 1769972399999, "quote_volume": 2886.28571, "trades": 88, "taker_buy_base": 6298.6, "taker_buy_quote": 1357.63984 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2146, "high": 0.2152, "low": 0.2123, "close": 0.2132, "volume": 5328.9, "close_time": 1769975999999, "quote_volume": 1140.23191, "trades": 38, "taker_buy_base": 3349.4, "taker_buy_quote": 717.59589 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2133, "high": 0.2154, "low": 0.2103, "close": 0.2124, "volume": 7882.6, "close_time": 1769979599999, "quote_volume": 1679.45477, "trades": 61, "taker_buy_base": 3395.9, "taker_buy_quote": 724.2279 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2093, "close": 0.2098, "volume": 6287.2, "close_time": 1769983199999, "quote_volume": 1323.96136, "trades": 59, "taker_buy_base": 1276.6, "taker_buy_quote": 268.9948 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2099, "high": 0.2131, "low": 0.2093, "close": 0.2115, "volume": 13325.7, "close_time": 1769986799999, "quote_volume": 2811.19238, "trades": 93, "taker_buy_base": 6268.6, "taker_buy_quote": 1325.61199 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2111, "high": 0.2123, "low": 0.2055, "close": 0.208, "volume": 28368.8, "close_time": 1769990399999, "quote_volume": 5927.99392, "trades": 235, "taker_buy_base": 10461.7, "taker_buy_quote": 2187.83445 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2081, "high": 0.2154, "low": 0.206, "close": 0.2151, "volume": 29561.5, "close_time": 1769993999999, "quote_volume": 6270.75819, "trades": 178, "taker_buy_base": 17044.0, "taker_buy_quote": 3629.53406 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2157, "high": 0.2169, "low": 0.2111, "close": 0.2156, "volume": 16722.9, "close_time": 1769997599999, "quote_volume": 3582.92865, "trades": 120, "taker_buy_base": 6487.4, "taker_buy_quote": 1393.54106 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2109, "close": 0.2114, "volume": 9986.9, "close_time": 1770001199999, "quote_volume": 2129.50005, "trades": 75, "taker_buy_base": 4421.5, "taker_buy_quote": 944.00104 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2116, "high": 0.2132, "low": 0.2042, "close": 0.212, "volume": 31490.2, "close_time": 1770004799999, "quote_volume": 6540.45656, "trades": 256, "taker_buy_base": 16128.9, "taker_buy_quote": 3350.85254 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2119, "high": 0.2144, "low": 0.2081, "close": 0.2101, "volume": 14781.2, "close_time": 1770008399999, "quote_volume": 3126.38107, "trades": 122, "taker_buy_base": 6896.5, "taker_buy_quote": 1462.14159 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.21, "high": 0.21, "low": 0.2054, "close": 0.2074, "volume": 27075.9, "close_time": 1770011999999, "quote_volume": 5600.07064, "trades": 164, "taker_buy_base": 13850.8, "taker_buy_quote": 2862.35864 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2076, "high": 0.2119, "low": 0.2034, "close": 0.209, "volume": 38247.0, "close_time": 1770015599999, "quote_volume": 7964.43643, "trades": 255, "taker_buy_base": 15123.4, "taker_buy_quote": 3153.34274 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2091, "high": 0.2111, "low": 0.2082, "close": 0.2098, "volume": 11257.2, "close_time": 1770019199999, "quote_volume": 2357.66771, "trades": 103, "taker_buy_base": 5433.2, "taker_buy_quote": 1139.17217 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2091, "high": 0.2111, "low": 0.2091, "close": 0.2099, "volume": 11489.7, "close_time": 1770022799999, "quote_volume": 2415.08339, "trades": 74, "taker_buy_base": 4411.7, "taker_buy_quote": 927.86633 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2099, "high": 0.2129, "low": 0.2088, "close": 0.2114, "volume": 45968.8, "close_time": 1770026399999, "quote_volume": 9729.81015, "trades": 168, "taker_buy_base": 17182.1, "taker_buy_quote": 3623.83682 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2111, "close": 0.2119, "volume": 3616.8, "close_time": 1770029999999, "quote_volume": 764.81864, "trades": 17, "taker_buy_base": 1320.2, "taker_buy_quote": 279.46691 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2121, "high": 0.2134, "low": 0.212, "close": 0.2122, "volume": 2598.5, "close_time": 1770033599999, "quote_volume": 552.78461, "trades": 24, "taker_buy_base": 2129.5, "taker_buy_quote": 453.10333 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2121, "high": 0.214, "low": 0.2121, "close": 0.2137, "volume": 6707.0, "close_time": 1770037199999, "quote_volume": 1430.11319, "trades": 39, "taker_buy_base": 2933.4, "taker_buy_quote": 626.00308 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2135, "high": 0.2153, "low": 0.213, "close": 0.2153, "volume": 7170.9, "close_time": 1770040799999, "quote_volume": 1532.38447, "trades": 34, "taker_buy_base": 3282.5, "taker_buy_quote": 701.97771 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2148, "high": 0.2176, "low": 0.2133, "close": 0.2155, "volume": 13572.7, "close_time": 1770044399999, "quote_volume": 2927.50244, "trades": 118, "taker_buy_base": 6052.3, "taker_buy_quote": 1306.65922 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2155, "high": 0.2206, "low": 0.2155, "close": 0.2189, "volume": 12168.0, "close_time": 1770047999999, "quote_volume": 2658.60064, "trades": 88, "taker_buy_base": 8581.7, "taker_buy_quote": 1875.46517 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2185, "high": 0.2204, "low": 0.2181, "close": 0.2188, "volume": 5269.7, "close_time": 1770051599999, "quote_volume": 1156.20315, "trades": 36, "taker_buy_base": 3141.7, "taker_buy_quote": 690.03632 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2191, "high": 0.2207, "low": 0.2155, "close": 0.2159, "volume": 26029.9, "close_time": 1770055199999, "quote_volume": 5661.42936, "trades": 142, "taker_buy_base": 8498.8, "taker_buy_quote": 1846.94564 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2159, "high": 0.2167, "low": 0.214, "close": 0.2159, "volume": 23744.7, "close_time": 1770058799999, "quote_volume": 5089.18831, "trades": 47, "taker_buy_base": 20660.3, "taker_buy_quote": 4425.7023 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2154, "high": 0.2159, "low": 0.2148, "close": 0.2148, "volume": 2584.0, "close_time": 1770062399999, "quote_volume": 556.72531, "trades": 14, "taker_buy_base": 533.8, "taker_buy_quote": 115.04552 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2146, "high": 0.2156, "low": 0.2141, "close": 0.2145, "volume": 3069.1, "close_time": 1770065999999, "quote_volume": 658.64432, "trades": 21, "taker_buy_base": 2157.6, "taker_buy_quote": 463.23418 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2152, "high": 0.218, "low": 0.2147, "close": 0.2159, "volume": 44537.0, "close_time": 1770069599999, "quote_volume": 9671.92935, "trades": 57, "taker_buy_base": 13372.2, "taker_buy_quote": 2888.40631 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2161, "high": 0.2165, "low": 0.2158, "close": 0.2163, "volume": 694.1, "close_time": 1770073199999, "quote_volume": 150.05952, "trades": 6, "taker_buy_base": 694.1, "taker_buy_quote": 150.05952 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2159, "high": 0.2159, "low": 0.2148, "close": 0.2148, "volume": 462.9, "close_time": 1770076799999, "quote_volume": 99.764, "trades": 5, "taker_buy_base": 92.5, "taker_buy_quote": 19.97075 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2152, "high": 0.2154, "low": 0.2134, "close": 0.2142, "volume": 4369.3, "close_time": 1770080399999, "quote_volume": 935.85693, "trades": 33, "taker_buy_base": 1547.7, "taker_buy_quote": 331.04467 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2139, "high": 0.214, "low": 0.2123, "close": 0.2125, "volume": 5083.4, "close_time": 1770083999999, "quote_volume": 1082.99958, "trades": 36, "taker_buy_base": 1525.2, "taker_buy_quote": 324.45853 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2093, "close": 0.2093, "volume": 6128.3, "close_time": 1770087599999, "quote_volume": 1293.45736, "trades": 35, "taker_buy_base": 2176.7, "taker_buy_quote": 458.55983 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2093, "high": 0.2143, "low": 0.2089, "close": 0.2143, "volume": 8188.2, "close_time": 1770091199999, "quote_volume": 1726.71891, "trades": 32, "taker_buy_base": 7966.4, "taker_buy_quote": 1680.35329 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2139, "high": 0.2152, "low": 0.2133, "close": 0.2148, "volume": 4496.8, "close_time": 1770094799999, "quote_volume": 963.19498, "trades": 17, "taker_buy_base": 1801.4, "taker_buy_quote": 386.29495 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2144, "high": 0.2151, "low": 0.2137, "close": 0.214, "volume": 4706.4, "close_time": 1770098399999, "quote_volume": 1009.09996, "trades": 28, "taker_buy_base": 912.5, "taker_buy_quote": 195.95635 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2136, "high": 0.2149, "low": 0.2119, "close": 0.2147, "volume": 6402.5, "close_time": 1770101999999, "quote_volume": 1365.48118, "trades": 37, "taker_buy_base": 3272.5, "taker_buy_quote": 698.06803 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2144, "high": 0.2153, "low": 0.2141, "close": 0.2153, "volume": 2179.1, "close_time": 1770105599999, "quote_volume": 467.52689, "trades": 24, "taker_buy_base": 956.2, "taker_buy_quote": 205.34991 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2148, "high": 0.2164, "low": 0.2141, "close": 0.2148, "volume": 7725.3, "close_time": 1770109199999, "quote_volume": 1662.81227, "trades": 32, "taker_buy_base": 4704.8, "taker_buy_quote": 1011.29355 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2146, "high": 0.2148, "low": 0.2111, "close": 0.2132, "volume": 11073.7, "close_time": 1770112799999, "quote_volume": 2360.65646, "trades": 48, "taker_buy_base": 3821.5, "taker_buy_quote": 812.66579 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2135, "high": 0.2139, "low": 0.2123, "close": 0.2123, "volume": 1066.1, "close_time": 1770116399999, "quote_volume": 226.92071, "trades": 7, "taker_buy_base": 187.2, "taker_buy_quote": 40.0046 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2133, "high": 0.2134, "low": 0.2128, "close": 0.2128, "volume": 6790.9, "close_time": 1770119999999, "quote_volume": 1446.48293, "trades": 19, "taker_buy_base": 4919.4, "taker_buy_quote": 1048.21973 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2127, "high": 0.2144, "low": 0.2126, "close": 0.2142, "volume": 3127.9, "close_time": 1770123599999, "quote_volume": 668.06942, "trades": 17, "taker_buy_base": 1828.6, "taker_buy_quote": 390.73789 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.214, "high": 0.2146, "low": 0.2131, "close": 0.2146, "volume": 1266.5, "close_time": 1770127199999, "quote_volume": 270.72942, "trades": 12, "taker_buy_base": 669.3, "taker_buy_quote": 143.32515 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2103, "close": 0.2103, "volume": 8695.6, "close_time": 1770130799999, "quote_volume": 1849.21593, "trades": 82, "taker_buy_base": 2319.9, "taker_buy_quote": 494.79964 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2099, "high": 0.2156, "low": 0.2099, "close": 0.215, "volume": 25318.9, "close_time": 1770134399999, "quote_volume": 5399.72619, "trades": 159, "taker_buy_base": 15917.3, "taker_buy_quote": 3389.22663 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2149, "high": 0.2149, "low": 0.2096, "close": 0.2111, "volume": 20391.1, "close_time": 1770137999999, "quote_volume": 4325.7035, "trades": 112, "taker_buy_base": 6166.3, "taker_buy_quote": 1308.55952 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2111, "high": 0.2111, "low": 0.2057, "close": 0.2062, "volume": 21792.8, "close_time": 1770141599999, "quote_volume": 4549.87085, "trades": 115, "taker_buy_base": 2408.3, "taker_buy_quote": 502.88077 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2063, "high": 0.2067, "low": 0.1998, "close": 0.2008, "volume": 43858.5, "close_time": 1770145199999, "quote_volume": 8894.1954, "trades": 235, "taker_buy_base": 13820.7, "taker_buy_quote": 2812.29712 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2007, "high": 0.2108, "low": 0.2006, "close": 0.2098, "volume": 26386.8, "close_time": 1770148799999, "quote_volume": 5473.02417, "trades": 208, "taker_buy_base": 16028.3, "taker_buy_quote": 3324.94755 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2093, "high": 0.2173, "low": 0.2069, "close": 0.2162, "volume": 34403.1, "close_time": 1770152399999, "quote_volume": 7338.1448, "trades": 260, "taker_buy_base": 21550.6, "taker_buy_quote": 4588.80662 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2165, "high": 0.2184, "low": 0.213, "close": 0.213, "volume": 16647.9, "close_time": 1770155999999, "quote_volume": 3586.7194, "trades": 81, "taker_buy_base": 5594.3, "taker_buy_quote": 1216.65889 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2123, "high": 0.2134, "low": 0.2097, "close": 0.2101, "volume": 7642.5, "close_time": 1770159599999, "quote_volume": 1616.23311, "trades": 54, "taker_buy_base": 3129.9, "taker_buy_quote": 663.65274 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2098, "high": 0.2101, "low": 0.2069, "close": 0.2091, "volume": 8997.1, "close_time": 1770163199999, "quote_volume": 1875.98011, "trades": 64, "taker_buy_base": 2919.3, "taker_buy_quote": 610.74829 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.209, "high": 0.2112, "low": 0.2078, "close": 0.2101, "volume": 5270.2, "close_time": 1770166799999, "quote_volume": 1102.5824, "trades": 35, "taker_buy_base": 1515.4, "taker_buy_quote": 317.91503 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2103, "high": 0.2134, "low": 0.2103, "close": 0.2119, "volume": 5885.7, "close_time": 1770170399999, "quote_volume": 1251.14718, "trades": 41, "taker_buy_base": 2048.2, "taker_buy_quote": 434.27118 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2114, "high": 0.2123, "low": 0.2102, "close": 0.2108, "volume": 8051.8, "close_time": 1770173999999, "quote_volume": 1702.43559, "trades": 45, "taker_buy_base": 4431.7, "taker_buy_quote": 938.15565 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2106, "high": 0.2146, "low": 0.2106, "close": 0.2138, "volume": 9182.7, "close_time": 1770177599999, "quote_volume": 1957.85621, "trades": 60, "taker_buy_base": 6387.6, "taker_buy_quote": 1362.20583 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2125, "close": 0.2125, "volume": 3817.5, "close_time": 1770181199999, "quote_volume": 813.77915, "trades": 18, "taker_buy_base": 1308.8, "taker_buy_quote": 278.7744 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2127, "high": 0.2128, "low": 0.2107, "close": 0.2114, "volume": 3597.9, "close_time": 1770184799999, "quote_volume": 761.4908, "trades": 12, "taker_buy_base": 1185.0, "taker_buy_quote": 252.14281 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2121, "high": 0.2135, "low": 0.2117, "close": 0.2129, "volume": 4584.2, "close_time": 1770188399999, "quote_volume": 974.89041, "trades": 21, "taker_buy_base": 282.2, "taker_buy_quote": 60.1462 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2121, "high": 0.2137, "low": 0.2121, "close": 0.2132, "volume": 905.6, "close_time": 1770191999999, "quote_volume": 192.89801, "trades": 11, "taker_buy_base": 469.8, "taker_buy_quote": 100.16112 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.212, "high": 0.2129, "low": 0.2118, "close": 0.2129, "volume": 479.9, "close_time": 1770195599999, "quote_volume": 101.81754, "trades": 7, "taker_buy_base": 94.2, "taker_buy_quote": 20.00808 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2101, "close": 0.2109, "volume": 896.7, "close_time": 1770199199999, "quote_volume": 189.15623, "trades": 9, "taker_buy_base": 189.9, "taker_buy_quote": 40.04041 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2108, "high": 0.2108, "low": 0.2099, "close": 0.2106, "volume": 5007.8, "close_time": 1770202799999, "quote_volume": 1053.02349, "trades": 17, "taker_buy_base": 470.6, "taker_buy_quote": 99.06745 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2075, "close": 0.2089, "volume": 10706.8, "close_time": 1770206399999, "quote_volume": 2237.86351, "trades": 62, "taker_buy_base": 6635.1, "taker_buy_quote": 1388.36824 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2084, "high": 0.2089, "low": 0.2076, "close": 0.2081, "volume": 670.5, "close_time": 1770209999999, "quote_volume": 139.62684, "trades": 8, "taker_buy_base": 192.0, "taker_buy_quote": 40.03184 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2079, "high": 0.2084, "low": 0.2049, "close": 0.2049, "volume": 5419.6, "close_time": 1770213599999, "quote_volume": 1120.02004, "trades": 41, "taker_buy_base": 1987.1, "taker_buy_quote": 411.44463 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.205, "high": 0.2064, "low": 0.202, "close": 0.202, "volume": 17433.2, "close_time": 1770217199999, "quote_volume": 3564.90868, "trades": 128, "taker_buy_base": 6391.4, "taker_buy_quote": 1309.68227 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2018, "high": 0.2049, "low": 0.1998, "close": 0.2014, "volume": 20120.5, "close_time": 1770220799999, "quote_volume": 4072.83636, "trades": 186, "taker_buy_base": 11712.0, "taker_buy_quote": 2372.0291 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2019, "high": 0.203, "low": 0.1988, "close": 0.2015, "volume": 37138.2, "close_time": 1770224399999, "quote_volume": 7438.6387, "trades": 191, "taker_buy_base": 12467.0, "taker_buy_quote": 2499.61245 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.201, "high": 0.202, "low": 0.1983, "close": 0.2005, "volume": 28855.4, "close_time": 1770227999999, "quote_volume": 5768.93579, "trades": 192, "taker_buy_base": 13408.6, "taker_buy_quote": 2683.04776 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2004, "high": 0.2049, "low": 0.1976, "close": 0.2018, "volume": 66864.9, "close_time": 1770231599999, "quote_volume": 13506.74198, "trades": 293, "taker_buy_base": 23641.1, "taker_buy_quote": 4751.79031 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2021, "high": 0.2063, "low": 0.2009, "close": 0.206, "volume": 22485.8, "close_time": 1770235199999, "quote_volume": 4598.19361, "trades": 105, "taker_buy_base": 17256.2, "taker_buy_quote": 3530.51916 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2051, "high": 0.2057, "low": 0.2043, "close": 0.2046, "volume": 7807.3, "close_time": 1770238799999, "quote_volume": 1599.19207, "trades": 34, "taker_buy_base": 2384.5, "taker_buy_quote": 488.36163 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2051, "high": 0.2051, "low": 0.2023, "close": 0.2037, "volume": 8784.3, "close_time": 1770242399999, "quote_volume": 1789.31896, "trades": 64, "taker_buy_base": 3921.7, "taker_buy_quote": 800.33834 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2039, "high": 0.2076, "low": 0.2005, "close": 0.2037, "volume": 18248.1, "close_time": 1770245999999, "quote_volume": 3737.87746, "trades": 123, "taker_buy_base": 8072.5, "taker_buy_quote": 1652.43365 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2036, "high": 0.2071, "low": 0.2028, "close": 0.2056, "volume": 24929.7, "close_time": 1770249599999, "quote_volume": 5121.0872, "trades": 122, "taker_buy_base": 9426.9, "taker_buy_quote": 1937.98501 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2056, "high": 0.206, "low": 0.2046, "close": 0.2052, "volume": 5071.9, "close_time": 1770253199999, "quote_volume": 1041.64739, "trades": 35, "taker_buy_base": 1970.9, "taker_buy_quote": 405.13483 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2049, "high": 0.2066, "low": 0.2028, "close": 0.2041, "volume": 18670.0, "close_time": 1770256799999, "quote_volume": 3821.63689, "trades": 112, "taker_buy_base": 3307.5, "taker_buy_quote": 677.29924 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2034, "high": 0.2057, "low": 0.2015, "close": 0.2016, "volume": 27942.4, "close_time": 1770260399999, "quote_volume": 5692.61907, "trades": 138, "taker_buy_base": 13432.9, "taker_buy_quote": 2743.52261 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.202, "high": 0.2036, "low": 0.2003, "close": 0.2003, "volume": 13083.6, "close_time": 1770263999999, "quote_volume": 2638.99548, "trades": 87, "taker_buy_base": 5216.6, "taker_buy_quote": 1052.39831 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2007, "high": 0.2022, "low": 0.1995, "close": 0.2003, "volume": 16244.9, "close_time": 1770267599999, "quote_volume": 3256.12974, "trades": 90, "taker_buy_base": 7382.2, "taker_buy_quote": 1481.61157 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1999, "high": 0.2024, "low": 0.198, "close": 0.2001, "volume": 11421.6, "close_time": 1770271199999, "quote_volume": 2282.69025, "trades": 107, "taker_buy_base": 5311.4, "taker_buy_quote": 1061.88158 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2003, "high": 0.2003, "low": 0.1974, "close": 0.198, "volume": 18182.9, "close_time": 1770274799999, "quote_volume": 3610.29508, "trades": 136, "taker_buy_base": 6082.9, "taker_buy_quote": 1207.73675 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1982, "high": 0.2009, "low": 0.1973, "close": 0.1977, "volume": 35053.0, "close_time": 1770278399999, "quote_volume": 6963.48994, "trades": 126, "taker_buy_base": 24996.9, "taker_buy_quote": 4964.32747 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1978, "high": 0.2, "low": 0.1976, "close": 0.1985, "volume": 16671.9, "close_time": 1770281999999, "quote_volume": 3308.19604, "trades": 102, "taker_buy_base": 3130.0, "taker_buy_quote": 622.32528 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1988, "high": 0.2006, "low": 0.1983, "close": 0.1986, "volume": 14004.5, "close_time": 1770285599999, "quote_volume": 2794.77472, "trades": 74, "taker_buy_base": 9591.4, "taker_buy_quote": 1914.82557 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1983, "high": 0.1986, "low": 0.1929, "close": 0.1935, "volume": 32122.7, "close_time": 1770289199999, "quote_volume": 6313.01925, "trades": 155, "taker_buy_base": 17358.3, "taker_buy_quote": 3418.00395 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1938, "high": 0.1943, "low": 0.1888, "close": 0.1919, "volume": 43852.1, "close_time": 1770292799999, "quote_volume": 8392.33222, "trades": 272, "taker_buy_base": 14454.0, "taker_buy_quote": 2767.10293 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.192, "high": 0.1925, "low": 0.1893, "close": 0.1909, "volume": 24714.0, "close_time": 1770296399999, "quote_volume": 4715.94428, "trades": 209, "taker_buy_base": 10907.5, "taker_buy_quote": 2083.52612 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1909, "high": 0.1926, "low": 0.1893, "close": 0.1896, "volume": 19126.8, "close_time": 1770299999999, "quote_volume": 3643.48376, "trades": 129, "taker_buy_base": 9354.6, "taker_buy_quote": 1782.1684 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1898, "high": 0.1943, "low": 0.1898, "close": 0.1901, "volume": 36293.6, "close_time": 1770303599999, "quote_volume": 6962.36643, "trades": 299, "taker_buy_base": 12685.8, "taker_buy_quote": 2435.10641 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1902, "high": 0.1906, "low": 0.1786, "close": 0.1831, "volume": 105672.8, "close_time": 1770307199999, "quote_volume": 19373.05941, "trades": 744, "taker_buy_base": 48657.5, "taker_buy_quote": 8893.02445 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1832, "high": 0.187, "low": 0.1813, "close": 0.1837, "volume": 62162.8, "close_time": 1770310799999, "quote_volume": 11424.104, "trades": 435, "taker_buy_base": 31243.0, "taker_buy_quote": 5745.5521 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1838, "high": 0.1846, "low": 0.1776, "close": 0.1786, "volume": 71324.6, "close_time": 1770314399999, "quote_volume": 12885.60918, "trades": 425, "taker_buy_base": 28333.3, "taker_buy_quote": 5124.32629 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1785, "high": 0.1798, "low": 0.176, "close": 0.1793, "volume": 47440.7, "close_time": 1770317999999, "quote_volume": 8430.31445, "trades": 337, "taker_buy_base": 23924.1, "taker_buy_quote": 4262.90948 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1791, "high": 0.1797, "low": 0.176, "close": 0.1761, "volume": 41722.2, "close_time": 1770321599999, "quote_volume": 7406.90633, "trades": 276, "taker_buy_base": 19512.3, "taker_buy_quote": 3472.74843 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1764, "high": 0.1777, "low": 0.1683, "close": 0.1717, "volume": 110644.1, "close_time": 1770325199999, "quote_volume": 19155.61613, "trades": 652, "taker_buy_base": 54509.6, "taker_buy_quote": 9447.89798 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1716, "high": 0.1754, "low": 0.1691, "close": 0.1708, "volume": 58126.6, "close_time": 1770328799999, "quote_volume": 9998.1518, "trades": 447, "taker_buy_base": 26916.3, "taker_buy_quote": 4626.83824 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1709, "high": 0.1736, "low": 0.1683, "close": 0.1714, "volume": 36247.5, "close_time": 1770332399999, "quote_volume": 6195.84996, "trades": 260, "taker_buy_base": 18660.9, "taker_buy_quote": 3192.20016 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.171, "high": 0.1742, "low": 0.1679, "close": 0.1689, "volume": 39519.6, "close_time": 1770335999999, "quote_volume": 6771.32188, "trades": 206, "taker_buy_base": 18513.2, "taker_buy_quote": 3176.38624 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.169, "high": 0.1715, "low": 0.153, "close": 0.1693, "volume": 199225.5, "close_time": 1770339599999, "quote_volume": 32323.07426, "trades": 1733, "taker_buy_base": 92899.2, "taker_buy_quote": 15107.9066 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1697, "high": 0.1745, "low": 0.1683, "close": 0.1741, "volume": 46714.0, "close_time": 1770343199999, "quote_volume": 8027.78199, "trades": 334, "taker_buy_base": 19805.3, "taker_buy_quote": 3403.03224 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1745, "high": 0.1759, "low": 0.1692, "close": 0.1699, "volume": 33365.4, "close_time": 1770346799999, "quote_volume": 5744.88614, "trades": 218, "taker_buy_base": 10085.3, "taker_buy_quote": 1730.02341 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1701, "high": 0.1712, "low": 0.1679, "close": 0.1698, "volume": 36792.1, "close_time": 1770350399999, "quote_volume": 6219.59357, "trades": 280, "taker_buy_base": 15551.1, "taker_buy_quote": 2632.23415 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1697, "high": 0.1722, "low": 0.169, "close": 0.1708, "volume": 13948.7, "close_time": 1770353999999, "quote_volume": 2378.52088, "trades": 110, "taker_buy_base": 5505.3, "taker_buy_quote": 938.96208 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1707, "high": 0.176, "low": 0.1706, "close": 0.1754, "volume": 15518.6, "close_time": 1770357599999, "quote_volume": 2690.14198, "trades": 130, "taker_buy_base": 9596.7, "taker_buy_quote": 1662.56002 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1759, "high": 0.1764, "low": 0.172, "close": 0.1722, "volume": 19554.8, "close_time": 1770361199999, "quote_volume": 3397.66044, "trades": 119, "taker_buy_base": 5202.4, "taker_buy_quote": 906.29116 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1723, "high": 0.174, "low": 0.1704, "close": 0.1726, "volume": 16818.1, "close_time": 1770364799999, "quote_volume": 2893.95599, "trades": 113, "taker_buy_base": 8776.6, "taker_buy_quote": 1510.29455 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1707, "close": 0.172, "volume": 30859.9, "close_time": 1770368399999, "quote_volume": 5308.05795, "trades": 183, "taker_buy_base": 16563.7, "taker_buy_quote": 2847.59928 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1719, "high": 0.1767, "low": 0.1716, "close": 0.1766, "volume": 49541.3, "close_time": 1770371999999, "quote_volume": 8590.57549, "trades": 167, "taker_buy_base": 38309.6, "taker_buy_quote": 6644.58645 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1764, "high": 0.1791, "low": 0.1758, "close": 0.1788, "volume": 14211.9, "close_time": 1770375599999, "quote_volume": 2522.1529, "trades": 76, "taker_buy_base": 6649.8, "taker_buy_quote": 1182.51531 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1789, "high": 0.1805, "low": 0.1784, "close": 0.18, "volume": 22888.2, "close_time": 1770379199999, "quote_volume": 4109.5896, "trades": 89, "taker_buy_base": 11659.3, "taker_buy_quote": 2097.15273 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.18, "high": 0.1802, "low": 0.1788, "close": 0.1802, "volume": 14444.6, "close_time": 1770382799999, "quote_volume": 2592.58448, "trades": 63, "taker_buy_base": 3487.6, "taker_buy_quote": 626.83531 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1804, "high": 0.1837, "low": 0.18, "close": 0.182, "volume": 19398.4, "close_time": 1770386399999, "quote_volume": 3538.31825, "trades": 138, "taker_buy_base": 7269.1, "taker_buy_quote": 1326.42283 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1819, "high": 0.1865, "low": 0.18, "close": 0.1861, "volume": 42086.8, "close_time": 1770389999999, "quote_volume": 7708.80642, "trades": 268, "taker_buy_base": 14039.1, "taker_buy_quote": 2581.17685 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1858, "high": 0.1868, "low": 0.184, "close": 0.1861, "volume": 23329.3, "close_time": 1770393599999, "quote_volume": 4328.443, "trades": 201, "taker_buy_base": 9013.8, "taker_buy_quote": 1672.35252 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.186, "high": 0.1917, "low": 0.1854, "close": 0.1904, "volume": 38181.6, "close_time": 1770397199999, "quote_volume": 7234.75849, "trades": 188, "taker_buy_base": 12964.2, "taker_buy_quote": 2457.64573 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1901, "high": 0.1938, "low": 0.1897, "close": 0.1918, "volume": 33393.2, "close_time": 1770400799999, "quote_volume": 6409.52901, "trades": 215, "taker_buy_base": 13940.7, "taker_buy_quote": 2673.64897 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1918, "high": 0.1918, "low": 0.1878, "close": 0.1907, "volume": 35517.1, "close_time": 1770404399999, "quote_volume": 6754.06091, "trades": 156, "taker_buy_base": 20697.5, "taker_buy_quote": 3942.36028 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1906, "high": 0.1921, "low": 0.1889, "close": 0.1913, "volume": 20920.0, "close_time": 1770407999999, "quote_volume": 3986.64205, "trades": 115, "taker_buy_base": 7355.8, "taker_buy_quote": 1402.10255 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1909, "high": 0.1923, "low": 0.1888, "close": 0.1897, "volume": 23122.8, "close_time": 1770411599999, "quote_volume": 4405.51625, "trades": 127, "taker_buy_base": 12503.1, "taker_buy_quote": 2384.37612 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1898, "high": 0.191, "low": 0.1891, "close": 0.1903, "volume": 6661.9, "close_time": 1770415199999, "quote_volume": 1265.37484, "trades": 47, "taker_buy_base": 2086.4, "taker_buy_quote": 396.77766 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1906, "high": 0.1927, "low": 0.1902, "close": 0.1924, "volume": 16321.0, "close_time": 1770418799999, "quote_volume": 3125.23993, "trades": 80, "taker_buy_base": 9646.6, "taker_buy_quote": 1847.85505 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1929, "high": 0.1933, "low": 0.1909, "close": 0.1913, "volume": 5135.5, "close_time": 1770422399999, "quote_volume": 985.46271, "trades": 44, "taker_buy_base": 2205.5, "taker_buy_quote": 422.81526 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1914, "high": 0.1918, "low": 0.1891, "close": 0.19, "volume": 6366.7, "close_time": 1770425999999, "quote_volume": 1211.05901, "trades": 59, "taker_buy_base": 1735.8, "taker_buy_quote": 329.85951 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1898, "high": 0.1909, "low": 0.1886, "close": 0.1909, "volume": 17608.0, "close_time": 1770429599999, "quote_volume": 3336.93886, "trades": 96, "taker_buy_base": 11545.8, "taker_buy_quote": 2190.50503 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1906, "high": 0.1984, "low": 0.1902, "close": 0.1967, "volume": 52563.8, "close_time": 1770433199999, "quote_volume": 10256.25544, "trades": 268, "taker_buy_base": 29938.7, "taker_buy_quote": 5837.26176 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1968, "high": 0.1992, "low": 0.1956, "close": 0.1981, "volume": 33258.9, "close_time": 1770436799999, "quote_volume": 6558.82652, "trades": 149, "taker_buy_base": 16142.7, "taker_buy_quote": 3183.97403 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.198, "high": 0.2008, "low": 0.195, "close": 0.1966, "volume": 38718.4, "close_time": 1770440399999, "quote_volume": 7652.99476, "trades": 215, "taker_buy_base": 19715.2, "taker_buy_quote": 3910.16093 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1968, "high": 0.2008, "low": 0.1968, "close": 0.1979, "volume": 39672.2, "close_time": 1770443999999, "quote_volume": 7890.26449, "trades": 130, "taker_buy_base": 11985.9, "taker_buy_quote": 2383.85919 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.198, "high": 0.1981, "low": 0.1922, "close": 0.1924, "volume": 26601.3, "close_time": 1770447599999, "quote_volume": 5184.17996, "trades": 120, "taker_buy_base": 7956.4, "taker_buy_quote": 1538.98191 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1924, "high": 0.1929, "low": 0.1871, "close": 0.1877, "volume": 55118.7, "close_time": 1770451199999, "quote_volume": 10437.79427, "trades": 330, "taker_buy_base": 19357.3, "taker_buy_quote": 3676.51584 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1877, "high": 0.1887, "low": 0.1869, "close": 0.188, "volume": 16901.4, "close_time": 1770454799999, "quote_volume": 3176.50972, "trades": 105, "taker_buy_base": 10261.2, "taker_buy_quote": 1929.89293 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.188, "high": 0.1889, "low": 0.1868, "close": 0.1884, "volume": 16241.1, "close_time": 1770458399999, "quote_volume": 3050.04925, "trades": 76, "taker_buy_base": 9523.0, "taker_buy_quote": 1788.36693 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1886, "high": 0.1888, "low": 0.1857, "close": 0.1868, "volume": 6838.5, "close_time": 1770461999999, "quote_volume": 1279.91578, "trades": 58, "taker_buy_base": 2925.9, "taker_buy_quote": 547.17257 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1866, "high": 0.1867, "low": 0.1855, "close": 0.1866, "volume": 8501.8, "close_time": 1770465599999, "quote_volume": 1584.06886, "trades": 44, "taker_buy_base": 3456.7, "taker_buy_quote": 644.3991 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1865, "high": 0.1918, "low": 0.1864, "close": 0.1895, "volume": 28157.6, "close_time": 1770469199999, "quote_volume": 5332.33317, "trades": 174, "taker_buy_base": 13789.3, "taker_buy_quote": 2611.5602 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1897, "high": 0.1902, "low": 0.1882, "close": 0.1891, "volume": 11837.3, "close_time": 1770472799999, "quote_volume": 2236.00674, "trades": 70, "taker_buy_base": 6073.3, "taker_buy_quote": 1147.50814 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1888, "high": 0.1891, "low": 0.1868, "close": 0.1873, "volume": 9722.4, "close_time": 1770476399999, "quote_volume": 1831.37012, "trades": 80, "taker_buy_base": 5030.4, "taker_buy_quote": 948.93428 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1871, "high": 0.191, "low": 0.1867, "close": 0.19, "volume": 11010.3, "close_time": 1770479999999, "quote_volume": 2075.86122, "trades": 86, "taker_buy_base": 6507.8, "taker_buy_quote": 1226.28878 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1905, "high": 0.1942, "low": 0.1897, "close": 0.1916, "volume": 48915.0, "close_time": 1770483599999, "quote_volume": 9389.44154, "trades": 335, "taker_buy_base": 21451.3, "taker_buy_quote": 4119.38782 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1916, "high": 0.1945, "low": 0.1912, "close": 0.1934, "volume": 8113.0, "close_time": 1770487199999, "quote_volume": 1563.7761, "trades": 61, "taker_buy_base": 5486.3, "taker_buy_quote": 1057.90654 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1936, "high": 0.1992, "low": 0.1933, "close": 0.1973, "volume": 52972.1, "close_time": 1770490799999, "quote_volume": 10479.63907, "trades": 151, "taker_buy_base": 39071.1, "taker_buy_quote": 7728.22015 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1972, "high": 0.2009, "low": 0.1971, "close": 0.1978, "volume": 66780.0, "close_time": 1770494399999, "quote_volume": 13313.48848, "trades": 242, "taker_buy_base": 44799.0, "taker_buy_quote": 8931.77298 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.198, "high": 0.1986, "low": 0.1964, "close": 0.1985, "volume": 76889.4, "close_time": 1770497999999, "quote_volume": 15238.13474, "trades": 161, "taker_buy_base": 43762.3, "taker_buy_quote": 8673.75605 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1986, "high": 0.1987, "low": 0.1979, "close": 0.1985, "volume": 7393.5, "close_time": 1770501599999, "quote_volume": 1467.16408, "trades": 46, "taker_buy_base": 3479.4, "taker_buy_quote": 690.6691 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1984, "high": 0.1992, "low": 0.1977, "close": 0.1982, "volume": 5704.5, "close_time": 1770505199999, "quote_volume": 1131.47801, "trades": 36, "taker_buy_base": 1709.9, "taker_buy_quote": 339.72162 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1987, "high": 0.2009, "low": 0.1974, "close": 0.2009, "volume": 7600.4, "close_time": 1770508799999, "quote_volume": 1509.23274, "trades": 48, "taker_buy_base": 2078.1, "taker_buy_quote": 414.20981 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2012, "high": 0.2034, "low": 0.197, "close": 0.1979, "volume": 106372.9, "close_time": 1770512399999, "quote_volume": 21373.6174, "trades": 231, "taker_buy_base": 29326.4, "taker_buy_quote": 5857.58049 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.198, "high": 0.1988, "low": 0.1968, "close": 0.1976, "volume": 11138.1, "close_time": 1770515999999, "quote_volume": 2201.95445, "trades": 66, "taker_buy_base": 4200.7, "taker_buy_quote": 830.43744 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1975, "high": 0.1983, "low": 0.1959, "close": 0.1961, "volume": 6240.3, "close_time": 1770519599999, "quote_volume": 1229.71719, "trades": 44, "taker_buy_base": 2194.2, "taker_buy_quote": 433.02645 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1962, "high": 0.1965, "low": 0.1949, "close": 0.1949, "volume": 6780.5, "close_time": 1770523199999, "quote_volume": 1324.4754, "trades": 37, "taker_buy_base": 3073.9, "taker_buy_quote": 601.1075 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1944, "high": 0.1954, "low": 0.1941, "close": 0.195, "volume": 8387.8, "close_time": 1770526799999, "quote_volume": 1634.96724, "trades": 47, "taker_buy_base": 5533.0, "taker_buy_quote": 1078.36822 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1932, "close": 0.1932, "volume": 1855.9, "close_time": 1770530399999, "quote_volume": 359.01895, "trades": 8, "taker_buy_base": 423.5, "taker_buy_quote": 82.02604 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1932, "high": 0.1939, "low": 0.1927, "close": 0.193, "volume": 2186.3, "close_time": 1770533999999, "quote_volume": 422.49445, "trades": 21, "taker_buy_base": 952.0, "taker_buy_quote": 184.22947 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1928, "high": 0.1928, "low": 0.1911, "close": 0.1924, "volume": 4980.5, "close_time": 1770537599999, "quote_volume": 955.18112, "trades": 29, "taker_buy_base": 1786.0, "taker_buy_quote": 342.92732 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1927, "high": 0.1948, "low": 0.1921, "close": 0.1942, "volume": 7894.2, "close_time": 1770541199999, "quote_volume": 1528.42353, "trades": 73, "taker_buy_base": 4345.5, "taker_buy_quote": 840.875 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.194, "high": 0.1948, "low": 0.1926, "close": 0.1932, "volume": 5349.4, "close_time": 1770544799999, "quote_volume": 1035.6665, "trades": 46, "taker_buy_base": 895.6, "taker_buy_quote": 173.7241 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1931, "high": 0.1937, "low": 0.1913, "close": 0.1919, "volume": 6424.3, "close_time": 1770548399999, "quote_volume": 1236.74265, "trades": 60, "taker_buy_base": 1267.6, "taker_buy_quote": 244.3116 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1926, "high": 0.1955, "low": 0.1926, "close": 0.1948, "volume": 10407.5, "close_time": 1770551999999, "quote_volume": 2023.31502, "trades": 69, "taker_buy_base": 6395.0, "taker_buy_quote": 1244.71825 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1948, "high": 0.195, "low": 0.1935, "close": 0.1942, "volume": 4281.1, "close_time": 1770555599999, "quote_volume": 832.24492, "trades": 37, "taker_buy_base": 1439.4, "taker_buy_quote": 279.86891 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1943, "high": 0.1944, "low": 0.1922, "close": 0.1926, "volume": 18508.1, "close_time": 1770559199999, "quote_volume": 3571.82876, "trades": 70, "taker_buy_base": 3593.5, "taker_buy_quote": 694.39982 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1931, "high": 0.1941, "low": 0.1927, "close": 0.1936, "volume": 7603.9, "close_time": 1770562799999, "quote_volume": 1470.05568, "trades": 59, "taker_buy_base": 4027.6, "taker_buy_quote": 779.20667 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1936, "high": 0.1938, "low": 0.1909, "close": 0.1911, "volume": 10599.3, "close_time": 1770566399999, "quote_volume": 2040.21735, "trades": 56, "taker_buy_base": 5465.4, "taker_buy_quote": 1053.81214 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1914, "high": 0.192, "low": 0.1872, "close": 0.1877, "volume": 8403.4, "close_time": 1770569999999, "quote_volume": 1589.71734, "trades": 79, "taker_buy_base": 2606.9, "taker_buy_quote": 493.81539 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1876, "high": 0.1896, "low": 0.1876, "close": 0.1893, "volume": 4827.0, "close_time": 1770573599999, "quote_volume": 911.04118, "trades": 41, "taker_buy_base": 2362.6, "taker_buy_quote": 445.94402 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1898, "high": 0.1915, "low": 0.1898, "close": 0.191, "volume": 2664.3, "close_time": 1770577199999, "quote_volume": 508.30216, "trades": 24, "taker_buy_base": 2054.4, "taker_buy_quote": 391.76077 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1905, "high": 0.1918, "low": 0.1905, "close": 0.1914, "volume": 5794.2, "close_time": 1770580799999, "quote_volume": 1108.69433, "trades": 21, "taker_buy_base": 5176.9, "taker_buy_quote": 990.69998 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1913, "high": 0.1913, "low": 0.1891, "close": 0.1891, "volume": 3322.1, "close_time": 1770584399999, "quote_volume": 631.9781, "trades": 30, "taker_buy_base": 1115.0, "taker_buy_quote": 211.94594 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.189, "high": 0.1896, "low": 0.1877, "close": 0.1888, "volume": 3687.6, "close_time": 1770587999999, "quote_volume": 696.06602, "trades": 30, "taker_buy_base": 2247.6, "taker_buy_quote": 424.64696 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1884, "high": 0.1897, "low": 0.1884, "close": 0.1897, "volume": 3513.6, "close_time": 1770591599999, "quote_volume": 664.02403, "trades": 31, "taker_buy_base": 1910.1, "taker_buy_quote": 361.15409 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.19, "high": 0.1936, "low": 0.1877, "close": 0.1896, "volume": 24561.1, "close_time": 1770595199999, "quote_volume": 4668.69629, "trades": 181, "taker_buy_base": 12239.7, "taker_buy_quote": 2332.51921 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1895, "high": 0.1899, "low": 0.1873, "close": 0.1887, "volume": 17346.8, "close_time": 1770598799999, "quote_volume": 3279.50789, "trades": 103, "taker_buy_base": 4680.1, "taker_buy_quote": 883.09966 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1886, "high": 0.1904, "low": 0.1871, "close": 0.1885, "volume": 22138.1, "close_time": 1770602399999, "quote_volume": 4174.42727, "trades": 134, "taker_buy_base": 12830.0, "taker_buy_quote": 2419.71036 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1882, "high": 0.1905, "low": 0.1879, "close": 0.1893, "volume": 5290.7, "close_time": 1770605999999, "quote_volume": 999.88031, "trades": 52, "taker_buy_base": 2629.5, "taker_buy_quote": 497.5561 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1895, "high": 0.1918, "low": 0.1894, "close": 0.1915, "volume": 12068.9, "close_time": 1770609599999, "quote_volume": 2302.1649, "trades": 75, "taker_buy_base": 7091.1, "taker_buy_quote": 1353.3252 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1911, "high": 0.1912, "low": 0.1906, "close": 0.1908, "volume": 941.1, "close_time": 1770613199999, "quote_volume": 179.68734, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1904, "high": 0.1912, "low": 0.19, "close": 0.1912, "volume": 2358.1, "close_time": 1770616799999, "quote_volume": 449.57169, "trades": 23, "taker_buy_base": 788.5, "taker_buy_quote": 150.39541 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.191, "high": 0.191, "low": 0.1887, "close": 0.1898, "volume": 7779.0, "close_time": 1770620399999, "quote_volume": 1475.09788, "trades": 41, "taker_buy_base": 4452.2, "taker_buy_quote": 843.51237 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1898, "high": 0.1898, "low": 0.1876, "close": 0.1879, "volume": 12872.1, "close_time": 1770623999999, "quote_volume": 2427.6457, "trades": 63, "taker_buy_base": 945.1, "taker_buy_quote": 178.43392 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1878, "high": 0.1882, "low": 0.1839, "close": 0.1858, "volume": 22431.4, "close_time": 1770627599999, "quote_volume": 4172.95203, "trades": 140, "taker_buy_base": 8227.0, "taker_buy_quote": 1530.0453 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1859, "high": 0.1861, "low": 0.1838, "close": 0.1838, "volume": 8418.0, "close_time": 1770631199999, "quote_volume": 1554.4456, "trades": 47, "taker_buy_base": 1584.3, "taker_buy_quote": 292.86349 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1839, "high": 0.1843, "low": 0.1806, "close": 0.1813, "volume": 9465.0, "close_time": 1770634799999, "quote_volume": 1724.54509, "trades": 81, "taker_buy_base": 1963.8, "taker_buy_quote": 358.62728 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1815, "high": 0.1829, "low": 0.1815, "close": 0.1824, "volume": 4409.6, "close_time": 1770638399999, "quote_volume": 803.87129, "trades": 52, "taker_buy_base": 2548.1, "taker_buy_quote": 464.47624 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1826, "high": 0.1844, "low": 0.1826, "close": 0.1838, "volume": 3310.0, "close_time": 1770641999999, "quote_volume": 607.86393, "trades": 36, "taker_buy_base": 1771.9, "taker_buy_quote": 325.30647 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1841, "high": 0.1845, "low": 0.1823, "close": 0.1823, "volume": 7719.8, "close_time": 1770645599999, "quote_volume": 1415.58106, "trades": 46, "taker_buy_base": 837.3, "taker_buy_quote": 154.21091 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1826, "high": 0.186, "low": 0.1815, "close": 0.1847, "volume": 19207.7, "close_time": 1770649199999, "quote_volume": 3529.29418, "trades": 183, "taker_buy_base": 12133.0, "taker_buy_quote": 2232.6597 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1848, "high": 0.1872, "low": 0.1834, "close": 0.187, "volume": 25317.5, "close_time": 1770652799999, "quote_volume": 4702.0647, "trades": 147, "taker_buy_base": 16148.8, "taker_buy_quote": 3005.05044 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1866, "high": 0.1897, "low": 0.1849, "close": 0.1878, "volume": 18157.0, "close_time": 1770656399999, "quote_volume": 3397.05101, "trades": 135, "taker_buy_base": 5672.6, "taker_buy_quote": 1060.59248 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.188, "high": 0.1906, "low": 0.1867, "close": 0.1899, "volume": 20109.3, "close_time": 1770659999999, "quote_volume": 3792.25082, "trades": 117, "taker_buy_base": 7266.7, "taker_buy_quote": 1371.00989 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1881, "close": 0.1892, "volume": 24837.2, "close_time": 1770663599999, "quote_volume": 4698.27005, "trades": 138, "taker_buy_base": 7034.1, "taker_buy_quote": 1331.52831 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1894, "high": 0.1909, "low": 0.1892, "close": 0.1906, "volume": 7684.2, "close_time": 1770667199999, "quote_volume": 1459.61904, "trades": 66, "taker_buy_base": 4559.8, "taker_buy_quote": 866.66915 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1905, "high": 0.1912, "low": 0.1892, "close": 0.1897, "volume": 10525.0, "close_time": 1770670799999, "quote_volume": 2002.32126, "trades": 73, "taker_buy_base": 2528.5, "taker_buy_quote": 480.84632 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1898, "high": 0.1904, "low": 0.1876, "close": 0.1898, "volume": 7485.6, "close_time": 1770674399999, "quote_volume": 1413.83591, "trades": 66, "taker_buy_base": 2006.9, "taker_buy_quote": 379.58721 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1899, "high": 0.1909, "low": 0.1896, "close": 0.1901, "volume": 3097.6, "close_time": 1770677999999, "quote_volume": 589.12852, "trades": 24, "taker_buy_base": 1733.8, "taker_buy_quote": 330.02731 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1894, "close": 0.1894, "volume": 2862.1, "close_time": 1770681599999, "quote_volume": 544.69346, "trades": 29, "taker_buy_base": 945.5, "taker_buy_quote": 180.09663 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1896, "high": 0.1897, "low": 0.1887, "close": 0.1888, "volume": 11088.9, "close_time": 1770685199999, "quote_volume": 2099.02668, "trades": 47, "taker_buy_base": 5936.0, "taker_buy_quote": 1123.67719 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1889, "high": 0.1903, "low": 0.1889, "close": 0.1897, "volume": 3925.1, "close_time": 1770688799999, "quote_volume": 744.62542, "trades": 45, "taker_buy_base": 1880.1, "taker_buy_quote": 356.63978 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1881, "close": 0.1888, "volume": 1741.7, "close_time": 1770692399999, "quote_volume": 328.99474, "trades": 22, "taker_buy_base": 529.9, "taker_buy_quote": 100.01303 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1887, "high": 0.1887, "low": 0.184, "close": 0.186, "volume": 22801.2, "close_time": 1770695999999, "quote_volume": 4236.76188, "trades": 104, "taker_buy_base": 3802.2, "taker_buy_quote": 705.68811 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1859, "high": 0.1869, "low": 0.1859, "close": 0.1865, "volume": 2359.5, "close_time": 1770699599999, "quote_volume": 439.90099, "trades": 19, "taker_buy_base": 1191.3, "taker_buy_quote": 222.12036 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1871, "high": 0.1871, "low": 0.1855, "close": 0.1857, "volume": 6044.1, "close_time": 1770703199999, "quote_volume": 1127.28999, "trades": 37, "taker_buy_base": 2399.7, "taker_buy_quote": 447.59567 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1857, "high": 0.1857, "low": 0.1817, "close": 0.1824, "volume": 14079.9, "close_time": 1770706799999, "quote_volume": 2590.64731, "trades": 85, "taker_buy_base": 4190.6, "taker_buy_quote": 772.84102 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1825, "high": 0.1835, "low": 0.1824, "close": 0.1824, "volume": 5593.5, "close_time": 1770710399999, "quote_volume": 1023.27636, "trades": 32, "taker_buy_base": 4103.1, "taker_buy_quote": 750.69626 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1824, "high": 0.1833, "low": 0.1819, "close": 0.1833, "volume": 5880.8, "close_time": 1770713999999, "quote_volume": 1074.17858, "trades": 45, "taker_buy_base": 2503.4, "taker_buy_quote": 457.88141 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1832, "high": 0.1842, "low": 0.1821, "close": 0.1829, "volume": 7118.5, "close_time": 1770717599999, "quote_volume": 1302.47657, "trades": 44, "taker_buy_base": 1861.1, "taker_buy_quote": 341.7102 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1831, "high": 0.1834, "low": 0.1822, "close": 0.1822, "volume": 2240.3, "close_time": 1770721199999, "quote_volume": 409.90118, "trades": 20, "taker_buy_base": 1154.4, "taker_buy_quote": 211.42001 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1827, "high": 0.1836, "low": 0.182, "close": 0.1821, "volume": 3779.5, "close_time": 1770724799999, "quote_volume": 689.62496, "trades": 23, "taker_buy_base": 1054.0, "taker_buy_quote": 192.79748 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1821, "high": 0.1825, "low": 0.1812, "close": 0.1812, "volume": 1332.6, "close_time": 1770728399999, "quote_volume": 242.28796, "trades": 14, "taker_buy_base": 439.1, "taker_buy_quote": 80.00394 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1816, "high": 0.1833, "low": 0.1816, "close": 0.1821, "volume": 5482.7, "close_time": 1770731999999, "quote_volume": 998.89025, "trades": 49, "taker_buy_base": 2643.1, "taker_buy_quote": 481.88848 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.182, "high": 0.1837, "low": 0.1805, "close": 0.1819, "volume": 19357.0, "close_time": 1770735599999, "quote_volume": 3524.44452, "trades": 145, "taker_buy_base": 6512.1, "taker_buy_quote": 1187.04309 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1817, "high": 0.184, "low": 0.1814, "close": 0.1828, "volume": 21174.2, "close_time": 1770739199999, "quote_volume": 3877.21614, "trades": 139, "taker_buy_base": 12181.7, "taker_buy_quote": 2232.29407 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1826, "high": 0.1842, "low": 0.1822, "close": 0.1825, "volume": 9170.2, "close_time": 1770742799999, "quote_volume": 1679.97062, "trades": 84, "taker_buy_base": 3011.6, "taker_buy_quote": 552.06437 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1827, "high": 0.1841, "low": 0.1821, "close": 0.1831, "volume": 5248.6, "close_time": 1770746399999, "quote_volume": 960.90433, "trades": 52, "taker_buy_base": 1965.3, "taker_buy_quote": 360.3568 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1835, "high": 0.1836, "low": 0.1797, "close": 0.1807, "volume": 7834.5, "close_time": 1770749999999, "quote_volume": 1420.19097, "trades": 69, "taker_buy_base": 2771.7, "taker_buy_quote": 501.7166 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1808, "high": 0.181, "low": 0.1796, "close": 0.1806, "volume": 4457.5, "close_time": 1770753599999, "quote_volume": 804.53733, "trades": 32, "taker_buy_base": 2672.0, "taker_buy_quote": 482.49815 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1803, "high": 0.1807, "low": 0.1797, "close": 0.1803, "volume": 3068.1, "close_time": 1770757199999, "quote_volume": 552.78986, "trades": 29, "taker_buy_base": 1186.0, "taker_buy_quote": 213.78401 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1806, "high": 0.1807, "low": 0.1792, "close": 0.1803, "volume": 6133.3, "close_time": 1770760799999, "quote_volume": 1104.56086, "trades": 40, "taker_buy_base": 1110.8, "taker_buy_quote": 200.14273 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1804, "high": 0.1812, "low": 0.1799, "close": 0.1805, "volume": 2154.5, "close_time": 1770764399999, "quote_volume": 389.00156, "trades": 18, "taker_buy_base": 1490.8, "taker_buy_quote": 269.24819 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1802, "high": 0.1807, "low": 0.1799, "close": 0.1804, "volume": 2561.9, "close_time": 1770767999999, "quote_volume": 461.52031, "trades": 15, "taker_buy_base": 2133.6, "taker_buy_quote": 384.35829 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1805, "high": 0.1806, "low": 0.1791, "close": 0.1791, "volume": 28992.1, "close_time": 1770771599999, "quote_volume": 5213.823, "trades": 54, "taker_buy_base": 10463.2, "taker_buy_quote": 1880.37317 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1793, "high": 0.1812, "low": 0.1793, "close": 0.1809, "volume": 10629.9, "close_time": 1770775199999, "quote_volume": 1915.55942, "trades": 41, "taker_buy_base": 4260.0, "taker_buy_quote": 767.0734 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1812, "high": 0.1815, "low": 0.1796, "close": 0.1798, "volume": 37876.8, "close_time": 1770778799999, "quote_volume": 6844.84839, "trades": 64, "taker_buy_base": 23083.3, "taker_buy_quote": 4173.0702 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1794, "high": 0.1807, "low": 0.1784, "close": 0.1797, "volume": 13166.9, "close_time": 1770782399999, "quote_volume": 2365.95036, "trades": 61, "taker_buy_base": 10601.1, "taker_buy_quote": 1905.41469 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1796, "high": 0.1801, "low": 0.1773, "close": 0.1775, "volume": 17923.8, "close_time": 1770785999999, "quote_volume": 3197.04558, "trades": 123, "taker_buy_base": 2195.8, "taker_buy_quote": 391.9195 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1778, "high": 0.1784, "low": 0.1764, "close": 0.1766, "volume": 5021.3, "close_time": 1770789599999, "quote_volume": 891.19025, "trades": 28, "taker_buy_base": 1100.0, "taker_buy_quote": 195.53678 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1769, "high": 0.1769, "low": 0.174, "close": 0.1741, "volume": 37105.7, "close_time": 1770793199999, "quote_volume": 6501.89834, "trades": 102, "taker_buy_base": 25562.6, "taker_buy_quote": 4479.53742 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1742, "high": 0.1749, "low": 0.1739, "close": 0.1741, "volume": 10859.5, "close_time": 1770796799999, "quote_volume": 1894.37393, "trades": 97, "taker_buy_base": 4780.9, "taker_buy_quote": 834.56306 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.174, "high": 0.1747, "low": 0.1738, "close": 0.1746, "volume": 3370.9, "close_time": 1770800399999, "quote_volume": 587.24425, "trades": 28, "taker_buy_base": 1229.9, "taker_buy_quote": 214.33111 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1744, "close": 0.1746, "volume": 21262.2, "close_time": 1770803999999, "quote_volume": 3723.27622, "trades": 33, "taker_buy_base": 18652.5, "taker_buy_quote": 3267.50892 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1727, "close": 0.1731, "volume": 4408.7, "close_time": 1770807599999, "quote_volume": 766.23386, "trades": 28, "taker_buy_base": 2189.6, "taker_buy_quote": 381.02381 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1732, "high": 0.1747, "low": 0.1732, "close": 0.1746, "volume": 4667.0, "close_time": 1770811199999, "quote_volume": 811.76299, "trades": 31, "taker_buy_base": 3818.1, "taker_buy_quote": 664.15868 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1745, "high": 0.1752, "low": 0.1743, "close": 0.1746, "volume": 3778.7, "close_time": 1770814799999, "quote_volume": 660.15217, "trades": 43, "taker_buy_base": 1710.8, "taker_buy_quote": 299.03679 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1747, "high": 0.1915, "low": 0.174, "close": 0.1767, "volume": 19519.4, "close_time": 1770818399999, "quote_volume": 3430.98776, "trades": 110, "taker_buy_base": 12293.1, "taker_buy_quote": 2162.33193 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.177, "high": 0.1812, "low": 0.1747, "close": 0.1749, "volume": 34863.2, "close_time": 1770821999999, "quote_volume": 6209.54249, "trades": 193, "taker_buy_base": 11013.9, "taker_buy_quote": 1963.68195 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1747, "high": 0.1887, "low": 0.1728, "close": 0.1754, "volume": 46915.5, "close_time": 1770825599999, "quote_volume": 8207.53767, "trades": 342, "taker_buy_base": 19108.9, "taker_buy_quote": 3346.8574 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1755, "high": 0.1779, "low": 0.1741, "close": 0.1745, "volume": 18862.1, "close_time": 1770829199999, "quote_volume": 3317.07317, "trades": 105, "taker_buy_base": 9616.5, "taker_buy_quote": 1689.93825 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1743, "high": 0.1776, "low": 0.1741, "close": 0.1762, "volume": 14390.5, "close_time": 1770832799999, "quote_volume": 2532.83786, "trades": 103, "taker_buy_base": 7823.8, "taker_buy_quote": 1377.42496 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.176, "high": 0.1785, "low": 0.1753, "close": 0.1772, "volume": 13231.1, "close_time": 1770836399999, "quote_volume": 2346.98882, "trades": 83, "taker_buy_base": 7827.0, "taker_buy_quote": 1390.27358 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1774, "high": 0.1776, "low": 0.1748, "close": 0.1748, "volume": 8716.5, "close_time": 1770839999999, "quote_volume": 1539.6035, "trades": 64, "taker_buy_base": 3310.1, "taker_buy_quote": 585.12753 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1751, "high": 0.1772, "low": 0.1743, "close": 0.1767, "volume": 14931.2, "close_time": 1770843599999, "quote_volume": 2628.70645, "trades": 63, "taker_buy_base": 7101.3, "taker_buy_quote": 1252.78479 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1767, "high": 0.1792, "low": 0.1767, "close": 0.1785, "volume": 37824.4, "close_time": 1770847199999, "quote_volume": 6747.41978, "trades": 104, "taker_buy_base": 27714.3, "taker_buy_quote": 4942.06347 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1786, "high": 0.1792, "low": 0.1784, "close": 0.1787, "volume": 20601.3, "close_time": 1770850799999, "quote_volume": 3683.14298, "trades": 69, "taker_buy_base": 5617.5, "taker_buy_quote": 1004.54085 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1784, "high": 0.1786, "low": 0.1758, "close": 0.1767, "volume": 9617.0, "close_time": 1770854399999, "quote_volume": 1700.04122, "trades": 58, "taker_buy_base": 2231.5, "taker_buy_quote": 394.95244 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1769, "high": 0.1786, "low": 0.1769, "close": 0.178, "volume": 6665.1, "close_time": 1770857999999, "quote_volume": 1183.74911, "trades": 33, "taker_buy_base": 2624.8, "taker_buy_quote": 466.23614 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1783, "high": 0.1797, "low": 0.1781, "close": 0.1789, "volume": 4893.3, "close_time": 1770861599999, "quote_volume": 875.43469, "trades": 39, "taker_buy_base": 2948.1, "taker_buy_quote": 528.06489 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1789, "high": 0.1794, "low": 0.1782, "close": 0.179, "volume": 2855.9, "close_time": 1770865199999, "quote_volume": 510.48985, "trades": 23, "taker_buy_base": 1036.0, "taker_buy_quote": 185.11049 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1793, "high": 0.1794, "low": 0.1791, "close": 0.1792, "volume": 958.2, "close_time": 1770868799999, "quote_volume": 171.73052, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1793, "high": 0.18, "low": 0.1792, "close": 0.1793, "volume": 3274.3, "close_time": 1770872399999, "quote_volume": 587.39222, "trades": 23, "taker_buy_base": 1615.9, "taker_buy_quote": 289.93004 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1793, "high": 0.1797, "low": 0.1781, "close": 0.1796, "volume": 4605.7, "close_time": 1770875999999, "quote_volume": 823.87941, "trades": 28, "taker_buy_base": 865.2, "taker_buy_quote": 154.87039 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1805, "high": 0.1831, "low": 0.1805, "close": 0.1829, "volume": 8608.1, "close_time": 1770879599999, "quote_volume": 1570.17, "trades": 54, "taker_buy_base": 5183.0, "taker_buy_quote": 945.43125 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1829, "high": 0.1832, "low": 0.1817, "close": 0.183, "volume": 15259.4, "close_time": 1770883199999, "quote_volume": 2784.23518, "trades": 133, "taker_buy_base": 7503.0, "taker_buy_quote": 1370.18215 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1833, "high": 0.1853, "low": 0.183, "close": 0.1842, "volume": 32138.2, "close_time": 1770886799999, "quote_volume": 5922.75838, "trades": 125, "taker_buy_base": 17503.1, "taker_buy_quote": 3223.29391 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1842, "high": 0.1878, "low": 0.1842, "close": 0.1867, "volume": 26821.7, "close_time": 1770890399999, "quote_volume": 5007.24403, "trades": 184, "taker_buy_base": 13044.0, "taker_buy_quote": 2429.77635 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1871, "high": 0.1906, "low": 0.1871, "close": 0.1906, "volume": 12795.4, "close_time": 1770893999999, "quote_volume": 2411.41025, "trades": 50, "taker_buy_base": 8841.2, "taker_buy_quote": 1668.06777 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1906, "high": 0.1921, "low": 0.1873, "close": 0.1873, "volume": 27498.0, "close_time": 1770897599999, "quote_volume": 5234.06772, "trades": 109, "taker_buy_base": 12052.9, "taker_buy_quote": 2300.88828 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1875, "high": 0.1876, "low": 0.1845, "close": 0.1849, "volume": 13294.3, "close_time": 1770901199999, "quote_volume": 2477.17995, "trades": 54, "taker_buy_base": 4930.6, "taker_buy_quote": 920.60046 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1851, "high": 0.1859, "low": 0.1838, "close": 0.1858, "volume": 14344.2, "close_time": 1770904799999, "quote_volume": 2652.68567, "trades": 86, "taker_buy_base": 10479.2, "taker_buy_quote": 1939.12548 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1856, "high": 0.1856, "low": 0.1838, "close": 0.1843, "volume": 15435.4, "close_time": 1770908399999, "quote_volume": 2847.32937, "trades": 110, "taker_buy_base": 4249.2, "taker_buy_quote": 784.55477 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1846, "high": 0.1858, "low": 0.1826, "close": 0.1829, "volume": 28635.5, "close_time": 1770911999999, "quote_volume": 5270.84479, "trades": 179, "taker_buy_base": 9011.0, "taker_buy_quote": 1660.79582 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1828, "high": 0.1833, "low": 0.1791, "close": 0.1804, "volume": 33651.1, "close_time": 1770915599999, "quote_volume": 6095.33396, "trades": 265, "taker_buy_base": 14356.7, "taker_buy_quote": 2601.24001 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1807, "high": 0.182, "low": 0.1798, "close": 0.18, "volume": 16388.0, "close_time": 1770919199999, "quote_volume": 2962.91535, "trades": 129, "taker_buy_base": 7219.1, "taker_buy_quote": 1306.43844 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1798, "high": 0.1811, "low": 0.1792, "close": 0.1802, "volume": 11164.8, "close_time": 1770922799999, "quote_volume": 2012.78088, "trades": 80, "taker_buy_base": 6624.5, "taker_buy_quote": 1195.47969 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1804, "high": 0.1836, "low": 0.1795, "close": 0.1812, "volume": 15773.2, "close_time": 1770926399999, "quote_volume": 2867.47938, "trades": 106, "taker_buy_base": 5991.0, "taker_buy_quote": 1088.40827 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1816, "high": 0.1818, "low": 0.1795, "close": 0.1801, "volume": 6307.0, "close_time": 1770929999999, "quote_volume": 1138.47489, "trades": 44, "taker_buy_base": 1731.5, "taker_buy_quote": 313.05571 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1803, "high": 0.1811, "low": 0.1801, "close": 0.1805, "volume": 7575.5, "close_time": 1770933599999, "quote_volume": 1366.29917, "trades": 34, "taker_buy_base": 2942.3, "taker_buy_quote": 531.15939 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1801, "high": 0.1823, "low": 0.1799, "close": 0.1823, "volume": 2361.3, "close_time": 1770937199999, "quote_volume": 426.99027, "trades": 24, "taker_buy_base": 1528.5, "taker_buy_quote": 276.94 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1826, "high": 0.1832, "low": 0.182, "close": 0.1832, "volume": 3002.3, "close_time": 1770940799999, "quote_volume": 547.73174, "trades": 21, "taker_buy_base": 1102.8, "taker_buy_quote": 201.40445 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1831, "high": 0.1835, "low": 0.18, "close": 0.1807, "volume": 3489.5, "close_time": 1770944399999, "quote_volume": 634.42986, "trades": 35, "taker_buy_base": 693.2, "taker_buy_quote": 126.13624 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1806, "high": 0.1818, "low": 0.1805, "close": 0.1815, "volume": 9588.5, "close_time": 1770947999999, "quote_volume": 1737.26981, "trades": 44, "taker_buy_base": 8595.4, "taker_buy_quote": 1557.61847 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1815, "high": 0.1815, "low": 0.1805, "close": 0.1809, "volume": 11738.5, "close_time": 1770951599999, "quote_volume": 2123.73274, "trades": 45, "taker_buy_base": 4123.9, "taker_buy_quote": 746.33895 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1808, "high": 0.1822, "low": 0.1806, "close": 0.1814, "volume": 3240.6, "close_time": 1770955199999, "quote_volume": 587.91155, "trades": 28, "taker_buy_base": 1474.1, "taker_buy_quote": 267.50348 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1813, "high": 0.1813, "low": 0.1803, "close": 0.1806, "volume": 5092.1, "close_time": 1770958799999, "quote_volume": 919.92307, "trades": 28, "taker_buy_base": 1798.0, "taker_buy_quote": 325.28027 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1808, "high": 0.1811, "low": 0.1798, "close": 0.1798, "volume": 2447.5, "close_time": 1770962399999, "quote_volume": 441.60616, "trades": 22, "taker_buy_base": 895.1, "taker_buy_quote": 161.65375 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1799, "high": 0.181, "low": 0.1795, "close": 0.181, "volume": 2495.5, "close_time": 1770965999999, "quote_volume": 449.10928, "trades": 23, "taker_buy_base": 1424.9, "taker_buy_quote": 256.59955 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.181, "high": 0.1815, "low": 0.1809, "close": 0.1812, "volume": 1941.4, "close_time": 1770969599999, "quote_volume": 351.91446, "trades": 9, "taker_buy_base": 1831.0, "taker_buy_quote": 331.93206 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1812, "high": 0.1833, "low": 0.1812, "close": 0.1833, "volume": 1790.6, "close_time": 1770973199999, "quote_volume": 326.75663, "trades": 17, "taker_buy_base": 1754.7, "taker_buy_quote": 320.25155 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1826, "high": 0.1833, "low": 0.1818, "close": 0.1832, "volume": 7428.4, "close_time": 1770976799999, "quote_volume": 1355.42062, "trades": 27, "taker_buy_base": 1342.2, "taker_buy_quote": 245.40322 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1837, "high": 0.1871, "low": 0.1837, "close": 0.1859, "volume": 9994.9, "close_time": 1770980399999, "quote_volume": 1861.15745, "trades": 63, "taker_buy_base": 4314.0, "taker_buy_quote": 802.40125 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1859, "high": 0.1866, "low": 0.1854, "close": 0.1862, "volume": 11116.0, "close_time": 1770983999999, "quote_volume": 2068.68081, "trades": 49, "taker_buy_base": 6003.4, "taker_buy_quote": 1117.39761 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1859, "high": 0.1859, "low": 0.1842, "close": 0.1842, "volume": 6096.9, "close_time": 1770987599999, "quote_volume": 1126.92042, "trades": 42, "taker_buy_base": 693.2, "taker_buy_quote": 128.06621 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1844, "high": 0.1864, "low": 0.1837, "close": 0.1852, "volume": 7511.2, "close_time": 1770991199999, "quote_volume": 1390.09846, "trades": 74, "taker_buy_base": 3719.5, "taker_buy_quote": 688.76918 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1855, "high": 0.1872, "low": 0.1847, "close": 0.186, "volume": 11278.0, "close_time": 1770994799999, "quote_volume": 2099.51331, "trades": 102, "taker_buy_base": 5368.6, "taker_buy_quote": 1001.07181 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1863, "high": 0.1913, "low": 0.1861, "close": 0.1886, "volume": 19510.0, "close_time": 1770998399999, "quote_volume": 3684.68679, "trades": 156, "taker_buy_base": 9817.9, "taker_buy_quote": 1855.77478 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1885, "high": 0.1919, "low": 0.1884, "close": 0.191, "volume": 19365.4, "close_time": 1771001999999, "quote_volume": 3690.14633, "trades": 118, "taker_buy_base": 8872.2, "taker_buy_quote": 1691.84941 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1896, "close": 0.1899, "volume": 5977.1, "close_time": 1771005599999, "quote_volume": 1136.73527, "trades": 46, "taker_buy_base": 1657.4, "taker_buy_quote": 315.4043 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1895, "high": 0.1895, "low": 0.1888, "close": 0.1891, "volume": 6175.5, "close_time": 1771009199999, "quote_volume": 1168.64811, "trades": 37, "taker_buy_base": 1786.3, "taker_buy_quote": 338.03898 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1891, "high": 0.1893, "low": 0.1884, "close": 0.189, "volume": 2154.2, "close_time": 1771012799999, "quote_volume": 406.77784, "trades": 17, "taker_buy_base": 1519.2, "taker_buy_quote": 287.02741 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1885, "high": 0.1892, "low": 0.1884, "close": 0.1887, "volume": 3509.9, "close_time": 1771016399999, "quote_volume": 662.6251, "trades": 24, "taker_buy_base": 2813.3, "taker_buy_quote": 531.31434 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1889, "close": 0.1891, "volume": 3386.1, "close_time": 1771019999999, "quote_volume": 640.98437, "trades": 16, "taker_buy_base": 1085.5, "taker_buy_quote": 205.65813 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.189, "high": 0.189, "low": 0.1883, "close": 0.1883, "volume": 3113.8, "close_time": 1771023599999, "quote_volume": 587.94713, "trades": 7, "taker_buy_base": 382.8, "taker_buy_quote": 72.1578 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1886, "high": 0.1888, "low": 0.1884, "close": 0.1888, "volume": 1471.3, "close_time": 1771027199999, "quote_volume": 277.40554, "trades": 7, "taker_buy_base": 293.6, "taker_buy_quote": 55.40909 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1895, "high": 0.1898, "low": 0.1893, "close": 0.1898, "volume": 2241.3, "close_time": 1771030799999, "quote_volume": 424.90477, "trades": 10, "taker_buy_base": 163.3, "taker_buy_quote": 30.99434 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1899, "high": 0.1914, "low": 0.1899, "close": 0.1914, "volume": 2569.2, "close_time": 1771034399999, "quote_volume": 489.44998, "trades": 15, "taker_buy_base": 109.1, "taker_buy_quote": 20.83785 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1905, "high": 0.1911, "low": 0.1905, "close": 0.1908, "volume": 730.0, "close_time": 1771037999999, "quote_volume": 139.2771, "trades": 6, "taker_buy_base": 52.3, "taker_buy_quote": 9.99453 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.192, "high": 0.1941, "low": 0.1919, "close": 0.1919, "volume": 9747.9, "close_time": 1771041599999, "quote_volume": 1881.62934, "trades": 21, "taker_buy_base": 4750.4, "taker_buy_quote": 920.73642 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1924, "high": 0.1925, "low": 0.1919, "close": 0.1919, "volume": 4496.5, "close_time": 1771045199999, "quote_volume": 865.28258, "trades": 5, "taker_buy_base": 4044.7, "taker_buy_quote": 778.58216 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1919, "high": 0.1924, "low": 0.1914, "close": 0.1914, "volume": 7273.2, "close_time": 1771048799999, "quote_volume": 1396.83389, "trades": 35, "taker_buy_base": 73.2, "taker_buy_quote": 14.06172 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1914, "high": 0.1922, "low": 0.1914, "close": 0.1918, "volume": 651.8, "close_time": 1771052399999, "quote_volume": 125.01524, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1924, "high": 0.1924, "low": 0.1921, "close": 0.1921, "volume": 1957.2, "close_time": 1771055999999, "quote_volume": 376.42974, "trades": 4, "taker_buy_base": 1505.4, "taker_buy_quote": 289.63896 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1931, "high": 0.1946, "low": 0.1927, "close": 0.1946, "volume": 2574.7, "close_time": 1771059599999, "quote_volume": 500.30297, "trades": 9, "taker_buy_base": 2122.9, "taker_buy_quote": 412.8119 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1946, "close": 0.1946, "volume": 0.0, "close_time": 1771063199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1933, "high": 0.1934, "low": 0.1933, "close": 0.1934, "volume": 865.4, "close_time": 1771066799999, "quote_volume": 167.34577, "trades": 5, "taker_buy_base": 865.4, "taker_buy_quote": 167.34577 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1935, "high": 0.1959, "low": 0.1935, "close": 0.1953, "volume": 3183.8, "close_time": 1771070399999, "quote_volume": 618.95096, "trades": 20, "taker_buy_base": 2265.3, "taker_buy_quote": 439.06756 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1966, "high": 0.1966, "low": 0.193, "close": 0.193, "volume": 22746.7, "close_time": 1771073999999, "quote_volume": 4448.41645, "trades": 34, "taker_buy_base": 2018.9, "taker_buy_quote": 393.05636 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.193, "high": 0.193, "low": 0.1921, "close": 0.1926, "volume": 4480.3, "close_time": 1771077599999, "quote_volume": 862.81963, "trades": 36, "taker_buy_base": 2435.0, "taker_buy_quote": 469.17943 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1928, "high": 0.1958, "low": 0.1928, "close": 0.1958, "volume": 2246.6, "close_time": 1771081199999, "quote_volume": 436.02801, "trades": 12, "taker_buy_base": 1394.8, "taker_buy_quote": 270.06701 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1948, "high": 0.1951, "low": 0.1946, "close": 0.1951, "volume": 5032.9, "close_time": 1771084799999, "quote_volume": 980.62302, "trades": 27, "taker_buy_base": 4952.5, "taker_buy_quote": 964.97718 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.195, "high": 0.1956, "low": 0.1943, "close": 0.1955, "volume": 4684.3, "close_time": 1771088399999, "quote_volume": 912.74854, "trades": 18, "taker_buy_base": 3396.8, "taker_buy_quote": 662.02515 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1958, "high": 0.196, "low": 0.1954, "close": 0.1955, "volume": 2763.7, "close_time": 1771091999999, "quote_volume": 540.68407, "trades": 13, "taker_buy_base": 526.2, "taker_buy_quote": 102.87954 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1957, "high": 0.1957, "low": 0.1957, "close": 0.1957, "volume": 225.9, "close_time": 1771095599999, "quote_volume": 44.20863, "trades": 1, "taker_buy_base": 225.9, "taker_buy_quote": 44.20863 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.196, "high": 0.1974, "low": 0.1954, "close": 0.1974, "volume": 3756.9, "close_time": 1771099199999, "quote_volume": 739.07468, "trades": 16, "taker_buy_base": 2594.1, "taker_buy_quote": 511.63766 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1957, "close": 0.1966, "volume": 6973.5, "close_time": 1771102799999, "quote_volume": 1371.11109, "trades": 43, "taker_buy_base": 3501.4, "taker_buy_quote": 688.5897 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1965, "high": 0.1973, "low": 0.1959, "close": 0.1959, "volume": 2259.5, "close_time": 1771106399999, "quote_volume": 443.8438, "trades": 29, "taker_buy_base": 26.9, "taker_buy_quote": 5.30737 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1959, "high": 0.1959, "low": 0.1959, "close": 0.1959, "volume": 0.0, "close_time": 1771109999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1968, "high": 0.1969, "low": 0.1953, "close": 0.1956, "volume": 3171.3, "close_time": 1771113599999, "quote_volume": 620.88696, "trades": 27, "taker_buy_base": 751.1, "taker_buy_quote": 147.82634 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1958, "high": 0.1958, "low": 0.1943, "close": 0.1943, "volume": 6225.0, "close_time": 1771117199999, "quote_volume": 1214.29523, "trades": 56, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.196, "high": 0.196, "low": 0.1938, "close": 0.1948, "volume": 6783.1, "close_time": 1771120799999, "quote_volume": 1324.08886, "trades": 45, "taker_buy_base": 1822.8, "taker_buy_quote": 354.48072 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1949, "high": 0.1953, "low": 0.1932, "close": 0.194, "volume": 5115.0, "close_time": 1771124399999, "quote_volume": 992.7285, "trades": 29, "taker_buy_base": 5115.0, "taker_buy_quote": 992.7285 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1933, "high": 0.1936, "low": 0.1914, "close": 0.1931, "volume": 5314.4, "close_time": 1771127999999, "quote_volume": 1023.15814, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1949, "high": 0.1951, "low": 0.1941, "close": 0.1941, "volume": 895.5, "close_time": 1771131599999, "quote_volume": 174.12699, "trades": 7, "taker_buy_base": 51.6, "taker_buy_quote": 10.06716 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1937, "high": 0.1946, "low": 0.1937, "close": 0.1946, "volume": 634.2, "close_time": 1771135199999, "quote_volume": 123.21957, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1944, "high": 0.1946, "low": 0.1943, "close": 0.1943, "volume": 794.3, "close_time": 1771138799999, "quote_volume": 154.36324, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1946, "high": 0.1958, "low": 0.1943, "close": 0.1943, "volume": 947.8, "close_time": 1771142399999, "quote_volume": 184.74224, "trades": 6, "taker_buy_base": 300.3, "taker_buy_quote": 58.75524 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1952, "high": 0.1953, "low": 0.1947, "close": 0.1947, "volume": 500.3, "close_time": 1771145999999, "quote_volume": 97.56684, "trades": 4, "taker_buy_base": 300.3, "taker_buy_quote": 58.62684 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1929, "close": 0.1929, "volume": 282.7, "close_time": 1771149599999, "quote_volume": 54.59808, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1906, "high": 0.1918, "low": 0.1906, "close": 0.1916, "volume": 1960.1, "close_time": 1771153199999, "quote_volume": 374.64527, "trades": 13, "taker_buy_base": 1414.6, "taker_buy_quote": 270.41667 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1919, "high": 0.192, "low": 0.1918, "close": 0.1918, "volume": 1287.5, "close_time": 1771156799999, "quote_volume": 247.026, "trades": 7, "taker_buy_base": 635.0, "taker_buy_quote": 121.8765 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1902, "high": 0.1912, "low": 0.1861, "close": 0.1861, "volume": 6585.0, "close_time": 1771160399999, "quote_volume": 1240.84113, "trades": 38, "taker_buy_base": 217.5, "taker_buy_quote": 41.586 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1861, "high": 0.1874, "low": 0.1837, "close": 0.1846, "volume": 9935.4, "close_time": 1771163999999, "quote_volume": 1849.0811, "trades": 49, "taker_buy_base": 4926.6, "taker_buy_quote": 918.069 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1847, "high": 0.1859, "low": 0.1847, "close": 0.1859, "volume": 912.1, "close_time": 1771167599999, "quote_volume": 168.7825, "trades": 5, "taker_buy_base": 694.6, "taker_buy_quote": 128.34925 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.186, "high": 0.186, "low": 0.1854, "close": 0.1854, "volume": 1332.4, "close_time": 1771171199999, "quote_volume": 247.38417, "trades": 7, "taker_buy_base": 652.5, "taker_buy_quote": 120.9735 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1851, "high": 0.1854, "low": 0.1851, "close": 0.1854, "volume": 2156.7, "close_time": 1771174799999, "quote_volume": 399.4327, "trades": 8, "taker_buy_base": 2156.7, "taker_buy_quote": 399.4327 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1842, "high": 0.1842, "low": 0.1819, "close": 0.183, "volume": 4893.3, "close_time": 1771178399999, "quote_volume": 894.4561, "trades": 19, "taker_buy_base": 2756.1, "taker_buy_quote": 503.27115 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1839, "high": 0.1839, "low": 0.1821, "close": 0.1825, "volume": 1696.4, "close_time": 1771181999999, "quote_volume": 309.56171, "trades": 11, "taker_buy_base": 1696.4, "taker_buy_quote": 309.56171 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1818, "high": 0.1829, "low": 0.1818, "close": 0.1828, "volume": 1074.1, "close_time": 1771185599999, "quote_volume": 196.14138, "trades": 5, "taker_buy_base": 639.1, "taker_buy_quote": 116.62338 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1823, "high": 0.183, "low": 0.1819, "close": 0.183, "volume": 2526.1, "close_time": 1771189199999, "quote_volume": 460.30517, "trades": 15, "taker_buy_base": 277.8, "taker_buy_quote": 50.77107 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1833, "high": 0.1838, "low": 0.1833, "close": 0.1836, "volume": 5825.8, "close_time": 1771192799999, "quote_volume": 1068.87728, "trades": 30, "taker_buy_base": 5825.8, "taker_buy_quote": 1068.87728 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1832, "high": 0.1838, "low": 0.1832, "close": 0.1838, "volume": 4136.0, "close_time": 1771196399999, "quote_volume": 759.52182, "trades": 21, "taker_buy_base": 3954.6, "taker_buy_quote": 726.21678 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1834, "high": 0.185, "low": 0.1834, "close": 0.1849, "volume": 5648.4, "close_time": 1771199999999, "quote_volume": 1040.6321, "trades": 35, "taker_buy_base": 3134.1, "taker_buy_quote": 577.22754 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1851, "high": 0.1874, "low": 0.185, "close": 0.1868, "volume": 4699.5, "close_time": 1771203599999, "quote_volume": 876.49384, "trades": 28, "taker_buy_base": 1183.3, "taker_buy_quote": 221.3128 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1872, "high": 0.1877, "low": 0.1864, "close": 0.1864, "volume": 6106.3, "close_time": 1771207199999, "quote_volume": 1142.0909, "trades": 41, "taker_buy_base": 1751.6, "taker_buy_quote": 328.33179 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1875, "high": 0.1875, "low": 0.1859, "close": 0.186, "volume": 4034.7, "close_time": 1771210799999, "quote_volume": 753.91649, "trades": 24, "taker_buy_base": 2255.3, "taker_buy_quote": 422.60579 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 797.3, "close_time": 1771214399999, "quote_volume": 148.15834, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1877, "high": 0.1878, "low": 0.1874, "close": 0.1878, "volume": 1129.0, "close_time": 1771217999999, "quote_volume": 211.87756, "trades": 6, "taker_buy_base": 943.2, "taker_buy_quote": 177.05864 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1879, "high": 0.188, "low": 0.1848, "close": 0.1862, "volume": 6556.5, "close_time": 1771221599999, "quote_volume": 1218.70216, "trades": 33, "taker_buy_base": 4771.9, "taker_buy_quote": 887.628 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1858, "high": 0.1858, "low": 0.1851, "close": 0.1851, "volume": 1947.0, "close_time": 1771225199999, "quote_volume": 361.46902, "trades": 15, "taker_buy_base": 133.3, "taker_buy_quote": 24.74048 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1859, "high": 0.1861, "low": 0.1853, "close": 0.1853, "volume": 2861.8, "close_time": 1771228799999, "quote_volume": 531.75593, "trades": 15, "taker_buy_base": 1326.8, "taker_buy_quote": 246.74892 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1853, "high": 0.1853, "low": 0.1847, "close": 0.1848, "volume": 2459.6, "close_time": 1771232399999, "quote_volume": 455.27889, "trades": 14, "taker_buy_base": 371.6, "taker_buy_quote": 68.67168 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1849, "high": 0.1856, "low": 0.1849, "close": 0.1849, "volume": 1941.6, "close_time": 1771235999999, "quote_volume": 359.51381, "trades": 17, "taker_buy_base": 785.0, "taker_buy_quote": 145.40607 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1849, "close": 0.1849, "volume": 429.5, "close_time": 1771239599999, "quote_volume": 79.4834, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1837, "close": 0.1837, "volume": 402.1, "close_time": 1771243199999, "quote_volume": 73.98619, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.187, "high": 0.187, "low": 0.1868, "close": 0.1868, "volume": 409.0, "close_time": 1771246799999, "quote_volume": 76.45694, "trades": 3, "taker_buy_base": 185.8, "taker_buy_quote": 34.7446 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1848, "close": 0.1848, "volume": 4286.5, "close_time": 1771250399999, "quote_volume": 797.79447, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1853, "high": 0.1863, "low": 0.1846, "close": 0.1863, "volume": 3782.7, "close_time": 1771253999999, "quote_volume": 700.89063, "trades": 32, "taker_buy_base": 1201.2, "taker_buy_quote": 222.0417 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1864, "high": 0.1864, "low": 0.1822, "close": 0.1831, "volume": 961.3, "close_time": 1771257599999, "quote_volume": 177.20277, "trades": 6, "taker_buy_base": 371.6, "taker_buy_quote": 68.6531 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1843, "high": 0.1848, "low": 0.1833, "close": 0.1838, "volume": 2151.6, "close_time": 1771261199999, "quote_volume": 395.75794, "trades": 13, "taker_buy_base": 1314.8, "taker_buy_quote": 242.08758 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1838, "high": 0.1843, "low": 0.1837, "close": 0.1838, "volume": 1502.0, "close_time": 1771264799999, "quote_volume": 276.30758, "trades": 8, "taker_buy_base": 573.0, "taker_buy_quote": 105.37158 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1842, "high": 0.185, "low": 0.1842, "close": 0.1843, "volume": 1500.6, "close_time": 1771268399999, "quote_volume": 277.06934, "trades": 8, "taker_buy_base": 1314.8, "taker_buy_quote": 242.8264 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1844, "high": 0.185, "low": 0.1844, "close": 0.185, "volume": 990.7, "close_time": 1771271999999, "quote_volume": 182.86965, "trades": 6, "taker_buy_base": 804.9, "taker_buy_quote": 148.49665 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1847, "high": 0.1854, "low": 0.1844, "close": 0.1852, "volume": 1147.2, "close_time": 1771275599999, "quote_volume": 212.2199, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1861, "high": 0.1879, "low": 0.186, "close": 0.1876, "volume": 7327.0, "close_time": 1771279199999, "quote_volume": 1371.2667, "trades": 40, "taker_buy_base": 3435.6, "taker_buy_quote": 643.46996 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1883, "high": 0.1885, "low": 0.1876, "close": 0.1878, "volume": 1686.4, "close_time": 1771282799999, "quote_volume": 316.8903, "trades": 10, "taker_buy_base": 1686.4, "taker_buy_quote": 316.8903 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1869, "high": 0.1873, "low": 0.1869, "close": 0.1871, "volume": 4300.8, "close_time": 1771286399999, "quote_volume": 804.70167, "trades": 24, "taker_buy_base": 4300.8, "taker_buy_quote": 804.70167 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.187, "high": 0.1874, "low": 0.1865, "close": 0.1867, "volume": 5977.7, "close_time": 1771289999999, "quote_volume": 1118.07583, "trades": 36, "taker_buy_base": 4149.6, "taker_buy_quote": 776.35092 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1866, "high": 0.1872, "low": 0.1857, "close": 0.1857, "volume": 4672.6, "close_time": 1771293599999, "quote_volume": 871.07219, "trades": 26, "taker_buy_base": 1677.2, "taker_buy_quote": 313.32162 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1856, "high": 0.1872, "low": 0.185, "close": 0.1866, "volume": 3584.6, "close_time": 1771297199999, "quote_volume": 667.17195, "trades": 30, "taker_buy_base": 2146.0, "taker_buy_quote": 399.42788 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.186, "high": 0.186, "low": 0.1854, "close": 0.1854, "volume": 322.1, "close_time": 1771300799999, "quote_volume": 59.83526, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1853, "high": 0.1857, "low": 0.1844, "close": 0.1845, "volume": 10591.8, "close_time": 1771304399999, "quote_volume": 1958.29851, "trades": 37, "taker_buy_base": 872.1, "taker_buy_quote": 161.42227 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1822, "close": 0.1833, "volume": 5677.7, "close_time": 1771307999999, "quote_volume": 1038.35344, "trades": 40, "taker_buy_base": 3010.8, "taker_buy_quote": 551.08028 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1834, "high": 0.1837, "low": 0.1834, "close": 0.1835, "volume": 1014.6, "close_time": 1771311599999, "quote_volume": 186.22015, "trades": 7, "taker_buy_base": 1014.6, "taker_buy_quote": 186.22015 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1834, "high": 0.1838, "low": 0.183, "close": 0.1837, "volume": 2407.6, "close_time": 1771315199999, "quote_volume": 441.63923, "trades": 21, "taker_buy_base": 2236.5, "taker_buy_quote": 410.28437 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1836, "high": 0.1839, "low": 0.1824, "close": 0.1826, "volume": 1498.5, "close_time": 1771318799999, "quote_volume": 274.22787, "trades": 12, "taker_buy_base": 821.3, "taker_buy_quote": 150.49197 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1819, "close": 0.1821, "volume": 13503.4, "close_time": 1771322399999, "quote_volume": 2461.2979, "trades": 25, "taker_buy_base": 2041.2, "taker_buy_quote": 372.06951 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1821, "high": 0.1823, "low": 0.1812, "close": 0.1812, "volume": 3286.1, "close_time": 1771325999999, "quote_volume": 596.18295, "trades": 17, "taker_buy_base": 2528.2, "taker_buy_quote": 458.57736 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1813, "high": 0.1835, "low": 0.1813, "close": 0.1834, "volume": 5806.4, "close_time": 1771329599999, "quote_volume": 1061.19255, "trades": 33, "taker_buy_base": 3427.8, "taker_buy_quote": 626.08235 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1831, "high": 0.1844, "low": 0.1828, "close": 0.183, "volume": 4526.7, "close_time": 1771333199999, "quote_volume": 831.67465, "trades": 34, "taker_buy_base": 3644.8, "taker_buy_quote": 669.95873 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1832, "high": 0.1845, "low": 0.183, "close": 0.1839, "volume": 10998.6, "close_time": 1771336799999, "quote_volume": 2019.95948, "trades": 60, "taker_buy_base": 6491.0, "taker_buy_quote": 1191.22411 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1838, "high": 0.1844, "low": 0.18, "close": 0.1805, "volume": 18154.2, "close_time": 1771340399999, "quote_volume": 3305.811, "trades": 172, "taker_buy_base": 6023.3, "taker_buy_quote": 1097.06428 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1805, "high": 0.1827, "low": 0.1803, "close": 0.1824, "volume": 16777.7, "close_time": 1771343999999, "quote_volume": 3047.12308, "trades": 162, "taker_buy_base": 7437.8, "taker_buy_quote": 1352.2137 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1825, "high": 0.1853, "low": 0.1824, "close": 0.1831, "volume": 12209.4, "close_time": 1771347599999, "quote_volume": 2247.17278, "trades": 119, "taker_buy_base": 5283.8, "taker_buy_quote": 973.09829 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1828, "high": 0.1832, "low": 0.1809, "close": 0.1819, "volume": 10402.9, "close_time": 1771351199999, "quote_volume": 1892.94709, "trades": 84, "taker_buy_base": 4998.6, "taker_buy_quote": 909.96285 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.182, "high": 0.1857, "low": 0.182, "close": 0.1848, "volume": 21439.5, "close_time": 1771354799999, "quote_volume": 3960.61987, "trades": 82, "taker_buy_base": 15889.5, "taker_buy_quote": 2937.1613 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1847, "high": 0.1848, "low": 0.183, "close": 0.1832, "volume": 8889.5, "close_time": 1771358399999, "quote_volume": 1632.26447, "trades": 54, "taker_buy_base": 1605.1, "taker_buy_quote": 295.58177 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1829, "high": 0.1829, "low": 0.1815, "close": 0.1821, "volume": 4450.5, "close_time": 1771361999999, "quote_volume": 810.73251, "trades": 32, "taker_buy_base": 2551.2, "taker_buy_quote": 464.81694 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1822, "high": 0.1829, "low": 0.182, "close": 0.1825, "volume": 4219.5, "close_time": 1771365599999, "quote_volume": 769.65297, "trades": 21, "taker_buy_base": 1947.9, "taker_buy_quote": 355.30219 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1825, "high": 0.1827, "low": 0.1818, "close": 0.1818, "volume": 3328.5, "close_time": 1771369199999, "quote_volume": 606.86241, "trades": 27, "taker_buy_base": 1842.1, "taker_buy_quote": 335.97965 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.182, "high": 0.1824, "low": 0.1819, "close": 0.1824, "volume": 700.5, "close_time": 1771372799999, "quote_volume": 127.56943, "trades": 8, "taker_buy_base": 329.6, "taker_buy_quote": 60.05312 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1819, "high": 0.182, "low": 0.1807, "close": 0.1808, "volume": 2535.4, "close_time": 1771376399999, "quote_volume": 460.27851, "trades": 22, "taker_buy_base": 699.0, "taker_buy_quote": 127.11624 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1806, "high": 0.181, "low": 0.1799, "close": 0.1809, "volume": 4029.6, "close_time": 1771379999999, "quote_volume": 726.30522, "trades": 24, "taker_buy_base": 2228.2, "taker_buy_quote": 401.81289 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1808, "high": 0.1821, "low": 0.1803, "close": 0.182, "volume": 4275.9, "close_time": 1771383599999, "quote_volume": 773.65202, "trades": 21, "taker_buy_base": 1379.4, "taker_buy_quote": 250.18334 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.182, "high": 0.1828, "low": 0.182, "close": 0.1825, "volume": 2864.6, "close_time": 1771387199999, "quote_volume": 522.47926, "trades": 15, "taker_buy_base": 2178.8, "taker_buy_quote": 397.5076 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1821, "close": 0.1824, "volume": 4703.3, "close_time": 1771390799999, "quote_volume": 857.71324, "trades": 18, "taker_buy_base": 3729.4, "taker_buy_quote": 680.10679 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1818, "high": 0.182, "low": 0.1815, "close": 0.1818, "volume": 1236.6, "close_time": 1771394399999, "quote_volume": 224.81656, "trades": 11, "taker_buy_base": 797.2, "taker_buy_quote": 144.97764 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1819, "high": 0.182, "low": 0.1817, "close": 0.1817, "volume": 1609.2, "close_time": 1771397999999, "quote_volume": 292.47956, "trades": 7, "taker_buy_base": 219.9, "taker_buy_quote": 40.0108 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1817, "high": 0.1823, "low": 0.1812, "close": 0.1823, "volume": 12801.1, "close_time": 1771401599999, "quote_volume": 2324.55023, "trades": 25, "taker_buy_base": 3711.2, "taker_buy_quote": 674.86977 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1818, "high": 0.1823, "low": 0.1813, "close": 0.1813, "volume": 3224.0, "close_time": 1771405199999, "quote_volume": 585.6942, "trades": 14, "taker_buy_base": 769.2, "taker_buy_quote": 140.04924 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1813, "high": 0.1821, "low": 0.1813, "close": 0.1818, "volume": 5683.3, "close_time": 1771408799999, "quote_volume": 1032.1066, "trades": 20, "taker_buy_base": 4888.7, "taker_buy_quote": 887.79421 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1814, "high": 0.1814, "low": 0.1808, "close": 0.1808, "volume": 617.8, "close_time": 1771412399999, "quote_volume": 111.87948, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1791, "close": 0.1799, "volume": 4930.3, "close_time": 1771415999999, "quote_volume": 887.411, "trades": 92, "taker_buy_base": 891.6, "taker_buy_quote": 160.37633 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1801, "high": 0.1802, "low": 0.179, "close": 0.1791, "volume": 4055.9, "close_time": 1771419599999, "quote_volume": 727.72535, "trades": 30, "taker_buy_base": 357.1, "taker_buy_quote": 64.24631 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.179, "high": 0.1791, "low": 0.1778, "close": 0.1782, "volume": 11476.4, "close_time": 1771423199999, "quote_volume": 2047.04408, "trades": 74, "taker_buy_base": 2599.3, "taker_buy_quote": 463.42671 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1777, "close": 0.1784, "volume": 7279.6, "close_time": 1771426799999, "quote_volume": 1297.84221, "trades": 38, "taker_buy_base": 1770.9, "taker_buy_quote": 315.58059 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1784, "high": 0.1807, "low": 0.1784, "close": 0.1791, "volume": 7891.4, "close_time": 1771430399999, "quote_volume": 1416.66607, "trades": 54, "taker_buy_base": 5122.4, "taker_buy_quote": 919.56965 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.179, "high": 0.179, "low": 0.1769, "close": 0.1771, "volume": 5675.6, "close_time": 1771433999999, "quote_volume": 1008.17024, "trades": 47, "taker_buy_base": 2136.5, "taker_buy_quote": 379.17849 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1773, "high": 0.1785, "low": 0.1769, "close": 0.177, "volume": 5492.8, "close_time": 1771437599999, "quote_volume": 974.63923, "trades": 31, "taker_buy_base": 1977.9, "taker_buy_quote": 351.43561 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1767, "high": 0.177, "low": 0.1744, "close": 0.1748, "volume": 7826.3, "close_time": 1771441199999, "quote_volume": 1375.44758, "trades": 70, "taker_buy_base": 3990.9, "taker_buy_quote": 702.87591 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1749, "high": 0.1754, "low": 0.1727, "close": 0.1734, "volume": 22540.5, "close_time": 1771444799999, "quote_volume": 3932.30314, "trades": 181, "taker_buy_base": 14431.5, "taker_buy_quote": 2521.18882 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1734, "high": 0.1745, "low": 0.1732, "close": 0.1736, "volume": 6294.8, "close_time": 1771448399999, "quote_volume": 1094.11669, "trades": 50, "taker_buy_base": 3595.4, "taker_buy_quote": 625.07235 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1723, "close": 0.1726, "volume": 2697.1, "close_time": 1771451999999, "quote_volume": 466.56059, "trades": 21, "taker_buy_base": 704.6, "taker_buy_quote": 121.95635 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1719, "close": 0.1728, "volume": 2732.4, "close_time": 1771455599999, "quote_volume": 470.6871, "trades": 24, "taker_buy_base": 996.7, "taker_buy_quote": 171.84654 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1729, "high": 0.1731, "low": 0.1721, "close": 0.1726, "volume": 5689.5, "close_time": 1771459199999, "quote_volume": 981.25538, "trades": 33, "taker_buy_base": 627.7, "taker_buy_quote": 108.22494 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1713, "close": 0.1714, "volume": 1881.1, "close_time": 1771462799999, "quote_volume": 323.00836, "trades": 14, "taker_buy_base": 491.8, "taker_buy_quote": 84.52025 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1714, "high": 0.1736, "low": 0.1714, "close": 0.1734, "volume": 7749.9, "close_time": 1771466399999, "quote_volume": 1340.12968, "trades": 116, "taker_buy_base": 3742.5, "taker_buy_quote": 646.37766 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1738, "high": 0.1742, "low": 0.1737, "close": 0.1741, "volume": 1103.8, "close_time": 1771469999999, "quote_volume": 192.03676, "trades": 12, "taker_buy_base": 345.2, "taker_buy_quote": 60.04176 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.174, "high": 0.1743, "low": 0.1734, "close": 0.1735, "volume": 4382.3, "close_time": 1771473599999, "quote_volume": 761.99058, "trades": 33, "taker_buy_base": 2079.5, "taker_buy_quote": 361.95967 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1737, "high": 0.174, "low": 0.1734, "close": 0.1734, "volume": 1266.4, "close_time": 1771477199999, "quote_volume": 220.05431, "trades": 12, "taker_buy_base": 806.4, "taker_buy_quote": 140.16384 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1734, "high": 0.1734, "low": 0.171, "close": 0.1721, "volume": 14934.9, "close_time": 1771480799999, "quote_volume": 2567.77826, "trades": 118, "taker_buy_base": 2629.0, "taker_buy_quote": 451.86857 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1725, "high": 0.1727, "low": 0.172, "close": 0.1723, "volume": 3683.0, "close_time": 1771484399999, "quote_volume": 634.02008, "trades": 20, "taker_buy_base": 1358.4, "taker_buy_quote": 234.09612 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1714, "close": 0.1717, "volume": 3059.1, "close_time": 1771487999999, "quote_volume": 525.72718, "trades": 25, "taker_buy_base": 906.0, "taker_buy_quote": 155.8023 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1689, "close": 0.1693, "volume": 7306.9, "close_time": 1771491599999, "quote_volume": 1242.89178, "trades": 125, "taker_buy_base": 885.6, "taker_buy_quote": 150.55909 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1694, "high": 0.1707, "low": 0.1694, "close": 0.1699, "volume": 3066.7, "close_time": 1771495199999, "quote_volume": 521.59957, "trades": 25, "taker_buy_base": 2102.4, "taker_buy_quote": 357.54227 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1693, "close": 0.1693, "volume": 2305.9, "close_time": 1771498799999, "quote_volume": 391.4116, "trades": 20, "taker_buy_base": 948.1, "taker_buy_quote": 161.05837 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1694, "high": 0.1697, "low": 0.1691, "close": 0.1691, "volume": 2199.2, "close_time": 1771502399999, "quote_volume": 372.63449, "trades": 14, "taker_buy_base": 351.3, "taker_buy_quote": 59.55739 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1687, "close": 0.1687, "volume": 1522.5, "close_time": 1771505999999, "quote_volume": 257.41301, "trades": 14, "taker_buy_base": 472.7, "taker_buy_quote": 80.03992 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1643, "close": 0.1655, "volume": 23276.8, "close_time": 1771509599999, "quote_volume": 3866.7763, "trades": 94, "taker_buy_base": 13897.3, "taker_buy_quote": 2306.95047 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1657, "high": 0.1673, "low": 0.1653, "close": 0.1665, "volume": 9470.8, "close_time": 1771513199999, "quote_volume": 1574.34801, "trades": 93, "taker_buy_base": 4112.4, "taker_buy_quote": 684.02962 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1647, "close": 0.1652, "volume": 11441.9, "close_time": 1771516799999, "quote_volume": 1896.14287, "trades": 84, "taker_buy_base": 3805.9, "taker_buy_quote": 631.95469 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.165, "high": 0.166, "low": 0.1641, "close": 0.1651, "volume": 10753.1, "close_time": 1771520399999, "quote_volume": 1774.70819, "trades": 79, "taker_buy_base": 3825.6, "taker_buy_quote": 632.12647 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1656, "high": 0.1675, "low": 0.1647, "close": 0.1656, "volume": 9063.6, "close_time": 1771523999999, "quote_volume": 1500.03194, "trades": 51, "taker_buy_base": 2413.3, "taker_buy_quote": 400.84104 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.166, "high": 0.1674, "low": 0.166, "close": 0.1673, "volume": 7854.0, "close_time": 1771527599999, "quote_volume": 1307.84832, "trades": 40, "taker_buy_base": 5611.3, "taker_buy_quote": 934.22429 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1672, "high": 0.1676, "low": 0.1662, "close": 0.1675, "volume": 3229.2, "close_time": 1771531199999, "quote_volume": 539.32454, "trades": 28, "taker_buy_base": 1543.1, "taker_buy_quote": 257.86682 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1678, "high": 0.1688, "low": 0.1673, "close": 0.1677, "volume": 8022.8, "close_time": 1771534799999, "quote_volume": 1347.75188, "trades": 46, "taker_buy_base": 5105.6, "taker_buy_quote": 858.49294 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1678, "high": 0.1683, "low": 0.1678, "close": 0.1679, "volume": 1182.6, "close_time": 1771538399999, "quote_volume": 198.65212, "trades": 9, "taker_buy_base": 397.0, "taker_buy_quote": 66.7237 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1679, "close": 0.1687, "volume": 1570.2, "close_time": 1771541999999, "quote_volume": 264.17188, "trades": 13, "taker_buy_base": 951.8, "taker_buy_quote": 160.27121 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1691, "high": 0.1708, "low": 0.1689, "close": 0.1708, "volume": 4436.2, "close_time": 1771545599999, "quote_volume": 751.03041, "trades": 27, "taker_buy_base": 1662.0, "taker_buy_quote": 281.70104 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1708, "high": 0.1724, "low": 0.1706, "close": 0.1722, "volume": 11042.3, "close_time": 1771549199999, "quote_volume": 1898.26907, "trades": 44, "taker_buy_base": 4199.3, "taker_buy_quote": 722.13334 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1725, "close": 0.1732, "volume": 7000.6, "close_time": 1771552799999, "quote_volume": 1213.22211, "trades": 29, "taker_buy_base": 1388.1, "taker_buy_quote": 240.29049 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1718, "close": 0.1722, "volume": 8005.0, "close_time": 1771556399999, "quote_volume": 1381.46201, "trades": 39, "taker_buy_base": 2376.7, "taker_buy_quote": 410.44221 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1721, "high": 0.175, "low": 0.172, "close": 0.1745, "volume": 8203.7, "close_time": 1771559999999, "quote_volume": 1427.77413, "trades": 40, "taker_buy_base": 5896.1, "taker_buy_quote": 1025.5087 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1742, "high": 0.175, "low": 0.1729, "close": 0.1746, "volume": 10321.3, "close_time": 1771563599999, "quote_volume": 1794.43037, "trades": 64, "taker_buy_base": 4694.0, "taker_buy_quote": 816.94464 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1747, "high": 0.1757, "low": 0.1742, "close": 0.1748, "volume": 3361.3, "close_time": 1771567199999, "quote_volume": 587.99843, "trades": 28, "taker_buy_base": 1334.7, "taker_buy_quote": 233.51342 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1733, "close": 0.1738, "volume": 6112.0, "close_time": 1771570799999, "quote_volume": 1064.00145, "trades": 20, "taker_buy_base": 115.1, "taker_buy_quote": 20.00438 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1728, "close": 0.1728, "volume": 2598.7, "close_time": 1771574399999, "quote_volume": 449.33528, "trades": 14, "taker_buy_base": 656.8, "taker_buy_quote": 113.51648 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1732, "high": 0.1741, "low": 0.1732, "close": 0.1738, "volume": 1395.7, "close_time": 1771577999999, "quote_volume": 242.39409, "trades": 11, "taker_buy_base": 576.0, "taker_buy_quote": 100.13184 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1739, "high": 0.1747, "low": 0.1739, "close": 0.1744, "volume": 3895.3, "close_time": 1771581599999, "quote_volume": 679.36204, "trades": 23, "taker_buy_base": 2949.1, "taker_buy_quote": 514.46118 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1745, "high": 0.1746, "low": 0.1736, "close": 0.1736, "volume": 1743.7, "close_time": 1771585199999, "quote_volume": 303.66305, "trades": 16, "taker_buy_base": 344.2, "taker_buy_quote": 60.08584 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1719, "close": 0.172, "volume": 3600.4, "close_time": 1771588799999, "quote_volume": 621.47438, "trades": 35, "taker_buy_base": 463.5, "taker_buy_quote": 80.03412 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1719, "high": 0.1724, "low": 0.1713, "close": 0.1715, "volume": 12541.2, "close_time": 1771592399999, "quote_volume": 2154.62145, "trades": 51, "taker_buy_base": 4794.8, "taker_buy_quote": 824.69935 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1715, "high": 0.1715, "low": 0.168, "close": 0.1692, "volume": 10074.7, "close_time": 1771595999999, "quote_volume": 1708.29969, "trades": 173, "taker_buy_base": 4382.1, "taker_buy_quote": 741.54653 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1698, "high": 0.1722, "low": 0.1694, "close": 0.1712, "volume": 11072.8, "close_time": 1771599599999, "quote_volume": 1889.91159, "trades": 78, "taker_buy_base": 4835.8, "taker_buy_quote": 825.75308 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1715, "high": 0.1746, "low": 0.1711, "close": 0.1746, "volume": 19552.2, "close_time": 1771603199999, "quote_volume": 3383.25317, "trades": 159, "taker_buy_base": 10041.7, "taker_buy_quote": 1738.4525 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1749, "high": 0.1756, "low": 0.1738, "close": 0.175, "volume": 9843.6, "close_time": 1771606799999, "quote_volume": 1719.71978, "trades": 74, "taker_buy_base": 4018.2, "taker_buy_quote": 702.59095 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1747, "high": 0.1756, "low": 0.1723, "close": 0.1756, "volume": 15529.6, "close_time": 1771610399999, "quote_volume": 2704.85986, "trades": 96, "taker_buy_base": 4746.3, "taker_buy_quote": 827.1466 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1756, "high": 0.1765, "low": 0.1748, "close": 0.1759, "volume": 10098.2, "close_time": 1771613999999, "quote_volume": 1772.45965, "trades": 87, "taker_buy_base": 4091.0, "taker_buy_quote": 719.01386 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1745, "close": 0.1749, "volume": 4230.6, "close_time": 1771617599999, "quote_volume": 740.49769, "trades": 27, "taker_buy_base": 410.4, "taker_buy_quote": 71.8132 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.175, "high": 0.1754, "low": 0.1743, "close": 0.1749, "volume": 2415.2, "close_time": 1771621199999, "quote_volume": 422.48515, "trades": 21, "taker_buy_base": 682.2, "taker_buy_quote": 119.37423 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1751, "high": 0.1751, "low": 0.1747, "close": 0.175, "volume": 1024.5, "close_time": 1771624799999, "quote_volume": 179.26431, "trades": 9, "taker_buy_base": 681.9, "taker_buy_quote": 119.37783 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.175, "high": 0.175, "low": 0.1744, "close": 0.1749, "volume": 2669.3, "close_time": 1771628399999, "quote_volume": 466.21808, "trades": 20, "taker_buy_base": 1984.1, "taker_buy_quote": 346.53648 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.175, "high": 0.175, "low": 0.1746, "close": 0.1746, "volume": 1184.9, "close_time": 1771631999999, "quote_volume": 207.1975, "trades": 3, "taker_buy_base": 114.5, "taker_buy_quote": 20.0375 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1744, "close": 0.1744, "volume": 1340.3, "close_time": 1771635599999, "quote_volume": 233.85016, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1746, "high": 0.1759, "low": 0.1746, "close": 0.1757, "volume": 4735.1, "close_time": 1771639199999, "quote_volume": 830.41146, "trades": 17, "taker_buy_base": 4093.3, "taker_buy_quote": 717.59439 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1758, "high": 0.1771, "low": 0.1758, "close": 0.1771, "volume": 2289.6, "close_time": 1771642799999, "quote_volume": 403.62366, "trades": 8, "taker_buy_base": 2176.8, "taker_buy_quote": 383.64678 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1771, "high": 0.1772, "low": 0.1763, "close": 0.1768, "volume": 2075.5, "close_time": 1771646399999, "quote_volume": 366.71118, "trades": 20, "taker_buy_base": 606.1, "taker_buy_quote": 107.12506 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1768, "high": 0.177, "low": 0.1764, "close": 0.1768, "volume": 3152.0, "close_time": 1771649999999, "quote_volume": 557.51192, "trades": 14, "taker_buy_base": 659.9, "taker_buy_quote": 116.65898 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1769, "high": 0.1771, "low": 0.1763, "close": 0.1764, "volume": 2000.8, "close_time": 1771653599999, "quote_volume": 353.39147, "trades": 17, "taker_buy_base": 718.1, "taker_buy_quote": 126.86054 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1764, "high": 0.1764, "low": 0.1751, "close": 0.1751, "volume": 6371.6, "close_time": 1771657199999, "quote_volume": 1122.00691, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1755, "high": 0.1766, "low": 0.1753, "close": 0.1766, "volume": 1448.3, "close_time": 1771660799999, "quote_volume": 254.9718, "trades": 12, "taker_buy_base": 1161.6, "taker_buy_quote": 204.67875 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1764, "high": 0.1776, "low": 0.1762, "close": 0.1776, "volume": 3869.5, "close_time": 1771664399999, "quote_volume": 684.70557, "trades": 23, "taker_buy_base": 2755.8, "taker_buy_quote": 488.39232 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1773, "high": 0.1783, "low": 0.176, "close": 0.1777, "volume": 13790.1, "close_time": 1771667999999, "quote_volume": 2442.82129, "trades": 143, "taker_buy_base": 6499.0, "taker_buy_quote": 1153.14304 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1778, "high": 0.1784, "low": 0.1777, "close": 0.1781, "volume": 5903.3, "close_time": 1771671599999, "quote_volume": 1051.05648, "trades": 18, "taker_buy_base": 1985.6, "taker_buy_quote": 353.74668 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.178, "high": 0.1791, "low": 0.178, "close": 0.1788, "volume": 10159.5, "close_time": 1771675199999, "quote_volume": 1813.99079, "trades": 39, "taker_buy_base": 4199.9, "taker_buy_quote": 750.79603 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.179, "high": 0.179, "low": 0.1773, "close": 0.1773, "volume": 4552.8, "close_time": 1771678799999, "quote_volume": 810.29857, "trades": 22, "taker_buy_base": 207.2, "taker_buy_quote": 37.0888 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1775, "high": 0.1792, "low": 0.1772, "close": 0.1792, "volume": 7367.7, "close_time": 1771682399999, "quote_volume": 1311.235, "trades": 30, "taker_buy_base": 6692.9, "taker_buy_quote": 1191.42519 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.179, "high": 0.1808, "low": 0.1785, "close": 0.1798, "volume": 22649.9, "close_time": 1771685999999, "quote_volume": 4067.15494, "trades": 103, "taker_buy_base": 7513.8, "taker_buy_quote": 1349.49661 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1798, "high": 0.1802, "low": 0.1786, "close": 0.1789, "volume": 6008.2, "close_time": 1771689599999, "quote_volume": 1076.88185, "trades": 43, "taker_buy_base": 1852.0, "taker_buy_quote": 332.12542 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1773, "close": 0.1779, "volume": 6420.7, "close_time": 1771693199999, "quote_volume": 1142.84464, "trades": 49, "taker_buy_base": 1124.5, "taker_buy_quote": 200.10457 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1777, "high": 0.1778, "low": 0.1765, "close": 0.177, "volume": 7533.3, "close_time": 1771696799999, "quote_volume": 1333.33628, "trades": 32, "taker_buy_base": 658.8, "taker_buy_quote": 116.68629 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1771, "high": 0.1773, "low": 0.177, "close": 0.1773, "volume": 2237.0, "close_time": 1771700399999, "quote_volume": 396.02244, "trades": 8, "taker_buy_base": 1611.6, "taker_buy_quote": 285.31536 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1771, "high": 0.1773, "low": 0.1769, "close": 0.1769, "volume": 2444.8, "close_time": 1771703999999, "quote_volume": 432.92865, "trades": 11, "taker_buy_base": 1760.5, "taker_buy_quote": 311.73276 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1767, "high": 0.1768, "low": 0.1753, "close": 0.1753, "volume": 2398.1, "close_time": 1771707599999, "quote_volume": 421.97563, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1751, "high": 0.1764, "low": 0.175, "close": 0.1763, "volume": 9752.8, "close_time": 1771711199999, "quote_volume": 1712.8729, "trades": 43, "taker_buy_base": 7567.1, "taker_buy_quote": 1330.28424 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1763, "high": 0.1765, "low": 0.1755, "close": 0.1755, "volume": 1436.7, "close_time": 1771714799999, "quote_volume": 252.89972, "trades": 11, "taker_buy_base": 527.8, "taker_buy_quote": 93.10391 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1753, "high": 0.176, "low": 0.1753, "close": 0.1756, "volume": 1316.1, "close_time": 1771718399999, "quote_volume": 231.14517, "trades": 12, "taker_buy_base": 729.2, "taker_buy_quote": 128.1683 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1728, "close": 0.1737, "volume": 5025.7, "close_time": 1771721999999, "quote_volume": 874.27459, "trades": 32, "taker_buy_base": 2329.1, "taker_buy_quote": 404.6641 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1737, "high": 0.1738, "low": 0.1733, "close": 0.1733, "volume": 1436.9, "close_time": 1771725599999, "quote_volume": 249.49129, "trades": 11, "taker_buy_base": 976.2, "taker_buy_quote": 169.58289 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1732, "high": 0.174, "low": 0.1715, "close": 0.1715, "volume": 8457.0, "close_time": 1771729199999, "quote_volume": 1463.53522, "trades": 35, "taker_buy_base": 4120.6, "taker_buy_quote": 715.2065 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1715, "high": 0.172, "low": 0.1695, "close": 0.171, "volume": 5121.6, "close_time": 1771732799999, "quote_volume": 874.2882, "trades": 44, "taker_buy_base": 2240.3, "taker_buy_quote": 382.89571 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1706, "high": 0.1706, "low": 0.169, "close": 0.1697, "volume": 16486.5, "close_time": 1771736399999, "quote_volume": 2797.31715, "trades": 34, "taker_buy_base": 1147.7, "taker_buy_quote": 194.75644 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1686, "close": 0.1686, "volume": 1528.1, "close_time": 1771739999999, "quote_volume": 258.66418, "trades": 14, "taker_buy_base": 782.3, "taker_buy_quote": 132.40063 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1688, "high": 0.1698, "low": 0.1683, "close": 0.1693, "volume": 8606.8, "close_time": 1771743599999, "quote_volume": 1456.66586, "trades": 33, "taker_buy_base": 6706.5, "taker_buy_quote": 1135.54669 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1693, "high": 0.1701, "low": 0.1693, "close": 0.1701, "volume": 1416.4, "close_time": 1771747199999, "quote_volume": 240.3296, "trades": 11, "taker_buy_base": 1007.3, "taker_buy_quote": 170.82351 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1683, "close": 0.1686, "volume": 3878.3, "close_time": 1771750799999, "quote_volume": 654.81987, "trades": 18, "taker_buy_base": 355.7, "taker_buy_quote": 60.00658 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1688, "high": 0.1696, "low": 0.1682, "close": 0.1682, "volume": 31119.5, "close_time": 1771754399999, "quote_volume": 5253.31308, "trades": 48, "taker_buy_base": 1847.6, "taker_buy_quote": 312.61747 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1687, "high": 0.1693, "low": 0.1687, "close": 0.1687, "volume": 5369.1, "close_time": 1771757999999, "quote_volume": 907.5358, "trades": 23, "taker_buy_base": 2374.8, "taker_buy_quote": 401.68299 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1686, "high": 0.1693, "low": 0.1684, "close": 0.1688, "volume": 9972.0, "close_time": 1771761599999, "quote_volume": 1684.76408, "trades": 39, "taker_buy_base": 6155.2, "taker_buy_quote": 1039.5249 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1656, "close": 0.1656, "volume": 6531.2, "close_time": 1771765199999, "quote_volume": 1089.01193, "trades": 47, "taker_buy_base": 2984.8, "taker_buy_quote": 496.69143 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1632, "close": 0.1646, "volume": 16642.5, "close_time": 1771768799999, "quote_volume": 2737.23127, "trades": 47, "taker_buy_base": 2572.4, "taker_buy_quote": 424.11804 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1647, "high": 0.165, "low": 0.1637, "close": 0.1642, "volume": 26455.7, "close_time": 1771772399999, "quote_volume": 4346.43647, "trades": 62, "taker_buy_base": 11825.3, "taker_buy_quote": 1947.13757 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1636, "high": 0.1648, "low": 0.1635, "close": 0.1648, "volume": 2988.3, "close_time": 1771775999999, "quote_volume": 490.88053, "trades": 19, "taker_buy_base": 2576.4, "taker_buy_quote": 423.42646 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1639, "close": 0.1641, "volume": 2123.4, "close_time": 1771779599999, "quote_volume": 348.40653, "trades": 8, "taker_buy_base": 1880.8, "taker_buy_quote": 308.55948 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1627, "close": 0.1633, "volume": 8196.0, "close_time": 1771783199999, "quote_volume": 1341.03564, "trades": 95, "taker_buy_base": 6232.0, "taker_buy_quote": 1019.86079 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.163, "high": 0.1635, "low": 0.1629, "close": 0.1629, "volume": 1470.4, "close_time": 1771786799999, "quote_volume": 239.76857, "trades": 11, "taker_buy_base": 490.2, "taker_buy_quote": 80.02503 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1629, "close": 0.1631, "volume": 1095.8, "close_time": 1771790399999, "quote_volume": 178.73683, "trades": 8, "taker_buy_base": 645.2, "taker_buy_quote": 105.28878 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1619, "close": 0.1619, "volume": 1147.2, "close_time": 1771793999999, "quote_volume": 186.49319, "trades": 9, "taker_buy_base": 445.9, "taker_buy_quote": 72.62482 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.162, "high": 0.1623, "low": 0.1614, "close": 0.1621, "volume": 46844.5, "close_time": 1771797599999, "quote_volume": 7590.17568, "trades": 52, "taker_buy_base": 18290.3, "taker_buy_quote": 2959.7934 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1624, "high": 0.164, "low": 0.1622, "close": 0.164, "volume": 1682.4, "close_time": 1771801199999, "quote_volume": 274.42882, "trades": 15, "taker_buy_base": 1595.3, "taker_buy_quote": 260.3012 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1641, "close": 0.1653, "volume": 8932.6, "close_time": 1771804799999, "quote_volume": 1473.04706, "trades": 46, "taker_buy_base": 4312.1, "taker_buy_quote": 711.19413 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1649, "high": 0.1652, "low": 0.1623, "close": 0.1623, "volume": 12256.8, "close_time": 1771808399999, "quote_volume": 2012.54354, "trades": 53, "taker_buy_base": 8466.8, "taker_buy_quote": 1391.65569 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1546, "close": 0.1551, "volume": 46036.0, "close_time": 1771811999999, "quote_volume": 7232.70761, "trades": 387, "taker_buy_base": 19146.3, "taker_buy_quote": 3010.48799 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1557, "high": 0.1576, "low": 0.1557, "close": 0.1571, "volume": 9342.5, "close_time": 1771815599999, "quote_volume": 1467.15021, "trades": 61, "taker_buy_base": 5633.0, "taker_buy_quote": 884.28078 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1574, "high": 0.1586, "low": 0.1568, "close": 0.157, "volume": 7019.1, "close_time": 1771819199999, "quote_volume": 1106.1492, "trades": 50, "taker_buy_base": 2206.2, "taker_buy_quote": 347.89364 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1569, "high": 0.1572, "low": 0.156, "close": 0.1564, "volume": 7850.0, "close_time": 1771822799999, "quote_volume": 1228.1201, "trades": 45, "taker_buy_base": 2489.7, "taker_buy_quote": 389.62492 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1564, "high": 0.1577, "low": 0.1564, "close": 0.1574, "volume": 7995.3, "close_time": 1771826399999, "quote_volume": 1258.16924, "trades": 63, "taker_buy_base": 1737.3, "taker_buy_quote": 273.3437 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1573, "high": 0.1602, "low": 0.1571, "close": 0.1595, "volume": 13315.4, "close_time": 1771829999999, "quote_volume": 2115.84701, "trades": 66, "taker_buy_base": 4899.3, "taker_buy_quote": 780.31703 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1583, "close": 0.1591, "volume": 15142.7, "close_time": 1771833599999, "quote_volume": 2407.79628, "trades": 70, "taker_buy_base": 5060.5, "taker_buy_quote": 804.68234 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.159, "high": 0.1592, "low": 0.1583, "close": 0.1585, "volume": 11993.9, "close_time": 1771837199999, "quote_volume": 1904.2891, "trades": 47, "taker_buy_base": 3882.6, "taker_buy_quote": 617.34763 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1587, "high": 0.159, "low": 0.1586, "close": 0.1587, "volume": 2225.8, "close_time": 1771840799999, "quote_volume": 353.4573, "trades": 16, "taker_buy_base": 1177.1, "taker_buy_quote": 187.04416 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1606, "close": 0.1606, "volume": 677.8, "close_time": 1771844399999, "quote_volume": 108.98332, "trades": 5, "taker_buy_base": 124.6, "taker_buy_quote": 20.01076 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1604, "high": 0.1609, "low": 0.1604, "close": 0.1604, "volume": 1328.5, "close_time": 1771847999999, "quote_volume": 213.2408, "trades": 9, "taker_buy_base": 373.5, "taker_buy_quote": 60.0588 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1605, "high": 0.162, "low": 0.1601, "close": 0.1616, "volume": 2396.7, "close_time": 1771851599999, "quote_volume": 386.28784, "trades": 19, "taker_buy_base": 1365.8, "taker_buy_quote": 220.10203 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1614, "high": 0.1617, "low": 0.1606, "close": 0.1606, "volume": 4942.9, "close_time": 1771855199999, "quote_volume": 796.05003, "trades": 24, "taker_buy_base": 1575.6, "taker_buy_quote": 254.4421 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1583, "close": 0.1592, "volume": 9298.1, "close_time": 1771858799999, "quote_volume": 1481.20691, "trades": 74, "taker_buy_base": 4350.2, "taker_buy_quote": 692.87169 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1591, "high": 0.1594, "low": 0.1578, "close": 0.1578, "volume": 9375.9, "close_time": 1771862399999, "quote_volume": 1487.18657, "trades": 68, "taker_buy_base": 2973.0, "taker_buy_quote": 472.81868 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1578, "high": 0.1583, "low": 0.1569, "close": 0.1569, "volume": 6789.3, "close_time": 1771865999999, "quote_volume": 1068.82055, "trades": 53, "taker_buy_base": 3196.5, "taker_buy_quote": 503.45782 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.157, "high": 0.1571, "low": 0.1547, "close": 0.1565, "volume": 12421.3, "close_time": 1771869599999, "quote_volume": 1932.98078, "trades": 85, "taker_buy_base": 5715.1, "taker_buy_quote": 889.54453 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1566, "high": 0.1573, "low": 0.1559, "close": 0.1559, "volume": 4657.4, "close_time": 1771873199999, "quote_volume": 729.51556, "trades": 41, "taker_buy_base": 2141.4, "taker_buy_quote": 335.6851 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1547, "close": 0.1547, "volume": 2685.3, "close_time": 1771876799999, "quote_volume": 417.21439, "trades": 20, "taker_buy_base": 856.6, "taker_buy_quote": 133.31682 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.155, "high": 0.155, "low": 0.1541, "close": 0.1549, "volume": 6747.5, "close_time": 1771880399999, "quote_volume": 1042.51387, "trades": 37, "taker_buy_base": 1627.9, "taker_buy_quote": 251.82535 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1549, "close": 0.1556, "volume": 2658.9, "close_time": 1771883999999, "quote_volume": 412.77284, "trades": 22, "taker_buy_base": 772.9, "taker_buy_quote": 120.12146 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.156, "high": 0.1574, "low": 0.156, "close": 0.1567, "volume": 2914.1, "close_time": 1771887599999, "quote_volume": 456.74754, "trades": 23, "taker_buy_base": 1933.6, "taker_buy_quote": 303.09472 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1559, "close": 0.156, "volume": 3551.8, "close_time": 1771891199999, "quote_volume": 554.27591, "trades": 17, "taker_buy_base": 162.8, "taker_buy_quote": 25.4526 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1564, "high": 0.1574, "low": 0.1559, "close": 0.1574, "volume": 6490.9, "close_time": 1771894799999, "quote_volume": 1017.79364, "trades": 34, "taker_buy_base": 4530.2, "taker_buy_quote": 710.85907 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1572, "high": 0.1575, "low": 0.1535, "close": 0.1558, "volume": 23313.0, "close_time": 1771898399999, "quote_volume": 3633.12551, "trades": 170, "taker_buy_base": 6864.4, "taker_buy_quote": 1071.7162 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1557, "high": 0.1564, "low": 0.1547, "close": 0.1547, "volume": 7035.1, "close_time": 1771901999999, "quote_volume": 1095.11912, "trades": 58, "taker_buy_base": 2269.4, "taker_buy_quote": 353.87637 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1527, "close": 0.1538, "volume": 29338.0, "close_time": 1771905599999, "quote_volume": 4508.004, "trades": 108, "taker_buy_base": 12229.2, "taker_buy_quote": 1883.99298 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1539, "high": 0.1542, "low": 0.153, "close": 0.1534, "volume": 7138.8, "close_time": 1771909199999, "quote_volume": 1096.89679, "trades": 31, "taker_buy_base": 1870.6, "taker_buy_quote": 287.32649 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1534, "high": 0.1539, "low": 0.1517, "close": 0.1526, "volume": 8101.3, "close_time": 1771912799999, "quote_volume": 1235.0583, "trades": 36, "taker_buy_base": 2471.2, "taker_buy_quote": 377.60112 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1524, "high": 0.1528, "low": 0.1517, "close": 0.1517, "volume": 5124.9, "close_time": 1771916399999, "quote_volume": 780.45921, "trades": 12, "taker_buy_base": 574.1, "taker_buy_quote": 87.65696 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1513, "close": 0.1513, "volume": 2728.5, "close_time": 1771919999999, "quote_volume": 414.57043, "trades": 19, "taker_buy_base": 1808.0, "taker_buy_quote": 274.85189 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1513, "high": 0.1527, "low": 0.1513, "close": 0.1527, "volume": 10711.5, "close_time": 1771923599999, "quote_volume": 1630.27804, "trades": 29, "taker_buy_base": 1484.4, "taker_buy_quote": 226.29096 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1526, "high": 0.1536, "low": 0.1512, "close": 0.1523, "volume": 13013.8, "close_time": 1771927199999, "quote_volume": 1990.71876, "trades": 44, "taker_buy_base": 11899.9, "taker_buy_quote": 1821.64214 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1525, "high": 0.1525, "low": 0.152, "close": 0.1524, "volume": 7029.5, "close_time": 1771930799999, "quote_volume": 1070.18275, "trades": 27, "taker_buy_base": 5327.9, "taker_buy_quote": 811.21245 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1521, "close": 0.1524, "volume": 2091.9, "close_time": 1771934399999, "quote_volume": 318.57331, "trades": 11, "taker_buy_base": 262.3, "taker_buy_quote": 40.00072 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1523, "high": 0.1542, "low": 0.1523, "close": 0.1532, "volume": 12808.8, "close_time": 1771937999999, "quote_volume": 1963.19792, "trades": 40, "taker_buy_base": 6674.1, "taker_buy_quote": 1022.88457 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1532, "high": 0.1541, "low": 0.1518, "close": 0.1541, "volume": 14471.8, "close_time": 1771941599999, "quote_volume": 2214.02373, "trades": 64, "taker_buy_base": 6776.3, "taker_buy_quote": 1038.90101 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1532, "high": 0.1569, "low": 0.153, "close": 0.1562, "volume": 12137.5, "close_time": 1771945199999, "quote_volume": 1878.29202, "trades": 103, "taker_buy_base": 8204.9, "taker_buy_quote": 1268.27568 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1559, "high": 0.1577, "low": 0.1557, "close": 0.1565, "volume": 8516.9, "close_time": 1771948799999, "quote_volume": 1333.24376, "trades": 51, "taker_buy_base": 3253.4, "taker_buy_quote": 509.57494 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1566, "high": 0.1576, "low": 0.1552, "close": 0.1568, "volume": 7732.0, "close_time": 1771952399999, "quote_volume": 1209.24053, "trades": 57, "taker_buy_base": 5116.0, "taker_buy_quote": 800.43667 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1571, "high": 0.1573, "low": 0.1565, "close": 0.1569, "volume": 6017.2, "close_time": 1771955999999, "quote_volume": 943.6195, "trades": 32, "taker_buy_base": 3711.9, "taker_buy_quote": 582.51784 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1567, "high": 0.1573, "low": 0.1556, "close": 0.1565, "volume": 20918.7, "close_time": 1771959599999, "quote_volume": 3269.74188, "trades": 59, "taker_buy_base": 6357.8, "taker_buy_quote": 996.18178 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1566, "high": 0.1572, "low": 0.1559, "close": 0.1571, "volume": 7571.7, "close_time": 1771963199999, "quote_volume": 1187.30636, "trades": 35, "taker_buy_base": 5851.5, "taker_buy_quote": 918.05202 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1558, "close": 0.1558, "volume": 1834.5, "close_time": 1771966799999, "quote_volume": 286.8693, "trades": 15, "taker_buy_base": 356.5, "taker_buy_quote": 55.79225 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1544, "close": 0.1553, "volume": 81874.9, "close_time": 1771970399999, "quote_volume": 12649.76017, "trades": 60, "taker_buy_base": 71991.5, "taker_buy_quote": 11119.0322 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.155, "high": 0.1563, "low": 0.155, "close": 0.1552, "volume": 13013.9, "close_time": 1771973999999, "quote_volume": 2028.26658, "trades": 38, "taker_buy_base": 11099.1, "taker_buy_quote": 1730.83673 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1546, "high": 0.1559, "low": 0.1546, "close": 0.1552, "volume": 3039.4, "close_time": 1771977599999, "quote_volume": 472.3104, "trades": 21, "taker_buy_base": 874.3, "taker_buy_quote": 135.90468 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1552, "close": 0.1552, "volume": 2371.4, "close_time": 1771981199999, "quote_volume": 368.20906, "trades": 13, "taker_buy_base": 1512.8, "taker_buy_quote": 234.8773 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1558, "high": 0.16, "low": 0.1558, "close": 0.1591, "volume": 9629.0, "close_time": 1771984799999, "quote_volume": 1526.02671, "trades": 63, "taker_buy_base": 3485.3, "taker_buy_quote": 550.04528 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1593, "high": 0.1606, "low": 0.1591, "close": 0.1594, "volume": 16559.2, "close_time": 1771988399999, "quote_volume": 2647.19995, "trades": 55, "taker_buy_base": 7479.1, "taker_buy_quote": 1197.7221 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1576, "close": 0.1579, "volume": 7641.4, "close_time": 1771991999999, "quote_volume": 1211.85787, "trades": 57, "taker_buy_base": 4253.5, "taker_buy_quote": 675.5262 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1576, "high": 0.1583, "low": 0.157, "close": 0.158, "volume": 3885.6, "close_time": 1771995599999, "quote_volume": 612.2076, "trades": 31, "taker_buy_base": 2744.1, "taker_buy_quote": 432.56128 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.158, "high": 0.158, "low": 0.1563, "close": 0.1573, "volume": 4202.8, "close_time": 1771999199999, "quote_volume": 660.30279, "trades": 33, "taker_buy_base": 1893.1, "taker_buy_quote": 297.75117 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1577, "high": 0.1588, "low": 0.1577, "close": 0.158, "volume": 9456.8, "close_time": 1772002799999, "quote_volume": 1495.04748, "trades": 42, "taker_buy_base": 8472.1, "taker_buy_quote": 1339.24739 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1585, "high": 0.159, "low": 0.1585, "close": 0.159, "volume": 1760.8, "close_time": 1772006399999, "quote_volume": 279.37307, "trades": 13, "taker_buy_base": 1724.6, "taker_buy_quote": 273.61727 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1587, "high": 0.1591, "low": 0.1587, "close": 0.1591, "volume": 354.6, "close_time": 1772009999999, "quote_volume": 56.3665, "trades": 2, "taker_buy_base": 228.7, "taker_buy_quote": 36.38617 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1596, "close": 0.1598, "volume": 3628.0, "close_time": 1772013599999, "quote_volume": 579.73752, "trades": 12, "taker_buy_base": 437.0, "taker_buy_quote": 69.88942 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1586, "close": 0.1589, "volume": 14168.9, "close_time": 1772017199999, "quote_volume": 2255.70499, "trades": 116, "taker_buy_base": 4603.1, "taker_buy_quote": 733.625 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1588, "high": 0.1595, "low": 0.1584, "close": 0.1591, "volume": 5163.9, "close_time": 1772020799999, "quote_volume": 821.54273, "trades": 17, "taker_buy_base": 624.8, "taker_buy_quote": 99.50464 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1594, "high": 0.1603, "low": 0.159, "close": 0.1596, "volume": 7845.7, "close_time": 1772024399999, "quote_volume": 1252.20244, "trades": 44, "taker_buy_base": 4004.3, "taker_buy_quote": 639.62723 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1598, "high": 0.161, "low": 0.1589, "close": 0.1603, "volume": 11894.6, "close_time": 1772027999999, "quote_volume": 1901.85694, "trades": 72, "taker_buy_base": 5679.1, "taker_buy_quote": 908.11832 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1604, "high": 0.1622, "low": 0.1604, "close": 0.1621, "volume": 19584.1, "close_time": 1772031599999, "quote_volume": 3159.32734, "trades": 84, "taker_buy_base": 11669.5, "taker_buy_quote": 1882.32445 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1624, "high": 0.1632, "low": 0.1615, "close": 0.1628, "volume": 40551.3, "close_time": 1772035199999, "quote_volume": 6583.44516, "trades": 80, "taker_buy_base": 35275.9, "taker_buy_quote": 5725.4465 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1631, "high": 0.1648, "low": 0.1631, "close": 0.1648, "volume": 4741.1, "close_time": 1772038799999, "quote_volume": 777.02414, "trades": 40, "taker_buy_base": 3004.2, "taker_buy_quote": 492.69557 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1649, "high": 0.1657, "low": 0.1644, "close": 0.1654, "volume": 7784.3, "close_time": 1772042399999, "quote_volume": 1286.29256, "trades": 60, "taker_buy_base": 5493.0, "taker_buy_quote": 907.97856 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1653, "high": 0.1664, "low": 0.1648, "close": 0.1664, "volume": 5187.2, "close_time": 1772045999999, "quote_volume": 861.46465, "trades": 31, "taker_buy_base": 4027.9, "taker_buy_quote": 669.73941 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1664, "high": 0.1664, "low": 0.165, "close": 0.1664, "volume": 12486.0, "close_time": 1772049599999, "quote_volume": 2070.31895, "trades": 73, "taker_buy_base": 8563.9, "taker_buy_quote": 1420.49724 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1656, "close": 0.1662, "volume": 6461.1, "close_time": 1772053199999, "quote_volume": 1074.13638, "trades": 36, "taker_buy_base": 1578.6, "taker_buy_quote": 262.53929 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.166, "high": 0.1684, "low": 0.1657, "close": 0.1671, "volume": 16900.9, "close_time": 1772056799999, "quote_volume": 2819.88374, "trades": 89, "taker_buy_base": 11298.3, "taker_buy_quote": 1884.9395 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1675, "high": 0.1681, "low": 0.1656, "close": 0.1659, "volume": 5674.4, "close_time": 1772060399999, "quote_volume": 947.67718, "trades": 42, "taker_buy_base": 1524.4, "taker_buy_quote": 254.91958 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1661, "high": 0.1666, "low": 0.1622, "close": 0.1641, "volume": 12383.6, "close_time": 1772063999999, "quote_volume": 2032.0982, "trades": 93, "taker_buy_base": 3513.9, "taker_buy_quote": 576.07258 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1634, "close": 0.1643, "volume": 24693.8, "close_time": 1772067599999, "quote_volume": 4057.34497, "trades": 92, "taker_buy_base": 17157.5, "taker_buy_quote": 2816.90639 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1637, "close": 0.1641, "volume": 6974.5, "close_time": 1772071199999, "quote_volume": 1145.25788, "trades": 48, "taker_buy_base": 4166.5, "taker_buy_quote": 684.59569 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1636, "high": 0.1646, "low": 0.1629, "close": 0.1646, "volume": 6598.1, "close_time": 1772074799999, "quote_volume": 1079.79868, "trades": 43, "taker_buy_base": 4076.8, "taker_buy_quote": 667.53542 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1646, "high": 0.1648, "low": 0.164, "close": 0.164, "volume": 3139.6, "close_time": 1772078399999, "quote_volume": 515.82943, "trades": 22, "taker_buy_base": 1051.5, "taker_buy_quote": 172.8143 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1639, "high": 0.1648, "low": 0.1633, "close": 0.1642, "volume": 11237.0, "close_time": 1772081999999, "quote_volume": 1845.31782, "trades": 50, "taker_buy_base": 7609.5, "taker_buy_quote": 1250.55616 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1616, "close": 0.1624, "volume": 6122.9, "close_time": 1772085599999, "quote_volume": 995.68008, "trades": 42, "taker_buy_base": 956.8, "taker_buy_quote": 155.34062 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1622, "high": 0.1629, "low": 0.1614, "close": 0.1614, "volume": 5049.0, "close_time": 1772089199999, "quote_volume": 818.38566, "trades": 31, "taker_buy_base": 714.5, "taker_buy_quote": 116.07668 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.162, "high": 0.1621, "low": 0.1615, "close": 0.1618, "volume": 3398.4, "close_time": 1772092799999, "quote_volume": 549.76999, "trades": 20, "taker_buy_base": 221.5, "taker_buy_quote": 35.883 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.162, "high": 0.1627, "low": 0.162, "close": 0.1627, "volume": 4899.4, "close_time": 1772096399999, "quote_volume": 795.63003, "trades": 33, "taker_buy_base": 2216.5, "taker_buy_quote": 360.06266 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1623, "high": 0.164, "low": 0.162, "close": 0.1636, "volume": 9153.4, "close_time": 1772099999999, "quote_volume": 1493.77581, "trades": 43, "taker_buy_base": 7281.5, "taker_buy_quote": 1188.96112 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1614, "close": 0.1616, "volume": 7314.3, "close_time": 1772103599999, "quote_volume": 1188.82639, "trades": 34, "taker_buy_base": 1094.3, "taker_buy_quote": 178.11119 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1609, "close": 0.1609, "volume": 4243.4, "close_time": 1772107199999, "quote_volume": 684.20768, "trades": 22, "taker_buy_base": 1230.8, "taker_buy_quote": 199.02036 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1611, "high": 0.1628, "low": 0.1611, "close": 0.1621, "volume": 29671.1, "close_time": 1772110799999, "quote_volume": 4796.65027, "trades": 45, "taker_buy_base": 27341.4, "taker_buy_quote": 4421.00256 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1618, "high": 0.1642, "low": 0.1616, "close": 0.1635, "volume": 25142.9, "close_time": 1772114399999, "quote_volume": 4096.20786, "trades": 84, "taker_buy_base": 18794.3, "taker_buy_quote": 3062.21138 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1632, "high": 0.1634, "low": 0.1608, "close": 0.162, "volume": 22066.2, "close_time": 1772117999999, "quote_volume": 3570.93192, "trades": 123, "taker_buy_base": 5186.7, "taker_buy_quote": 839.09533 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1617, "high": 0.1622, "low": 0.16, "close": 0.1614, "volume": 21050.7, "close_time": 1772121599999, "quote_volume": 3390.10771, "trades": 148, "taker_buy_base": 6058.6, "taker_buy_quote": 976.72885 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1559, "close": 0.1562, "volume": 22029.9, "close_time": 1772125199999, "quote_volume": 3488.22215, "trades": 92, "taker_buy_base": 3663.8, "taker_buy_quote": 579.15621 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1564, "high": 0.1576, "low": 0.1562, "close": 0.1567, "volume": 3404.8, "close_time": 1772128799999, "quote_volume": 535.13817, "trades": 29, "taker_buy_base": 1851.7, "taker_buy_quote": 291.23423 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1569, "high": 0.1593, "low": 0.1565, "close": 0.1593, "volume": 5233.1, "close_time": 1772132399999, "quote_volume": 823.84197, "trades": 36, "taker_buy_base": 3139.8, "taker_buy_quote": 495.11624 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1595, "high": 0.1618, "low": 0.1595, "close": 0.1611, "volume": 28143.8, "close_time": 1772135999999, "quote_volume": 4519.35403, "trades": 84, "taker_buy_base": 23244.0, "taker_buy_quote": 3732.47684 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1609, "high": 0.1614, "low": 0.1599, "close": 0.1603, "volume": 7159.7, "close_time": 1772139599999, "quote_volume": 1151.23461, "trades": 43, "taker_buy_base": 6121.0, "taker_buy_quote": 984.25718 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1599, "high": 0.1605, "low": 0.1598, "close": 0.1603, "volume": 2436.7, "close_time": 1772143199999, "quote_volume": 390.59469, "trades": 14, "taker_buy_base": 819.4, "taker_buy_quote": 131.43176 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1603, "close": 0.1604, "volume": 1256.6, "close_time": 1772146799999, "quote_volume": 201.64661, "trades": 7, "taker_buy_base": 1132.0, "taker_buy_quote": 181.66077 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1605, "close": 0.1611, "volume": 9863.4, "close_time": 1772150399999, "quote_volume": 1587.23821, "trades": 35, "taker_buy_base": 7590.2, "taker_buy_quote": 1221.51658 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1612, "high": 0.2021, "low": 0.1612, "close": 0.1977, "volume": 1230756.0, "close_time": 1772153999999, "quote_volume": 231375.97722, "trades": 4172, "taker_buy_base": 623941.3, "taker_buy_quote": 117161.50954 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1976, "high": 0.1983, "low": 0.1858, "close": 0.1868, "volume": 386599.0, "close_time": 1772157599999, "quote_volume": 73528.25394, "trades": 1410, "taker_buy_base": 270974.6, "taker_buy_quote": 51486.69823 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1864, "high": 0.1892, "low": 0.1818, "close": 0.1822, "volume": 441109.6, "close_time": 1772161199999, "quote_volume": 81820.12433, "trades": 1106, "taker_buy_base": 343880.8, "taker_buy_quote": 63813.80571 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1822, "high": 0.1885, "low": 0.182, "close": 0.1869, "volume": 234608.4, "close_time": 1772164799999, "quote_volume": 43548.31116, "trades": 851, "taker_buy_base": 145462.4, "taker_buy_quote": 27015.19744 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1864, "high": 0.1869, "low": 0.1839, "close": 0.1848, "volume": 79845.0, "close_time": 1772168399999, "quote_volume": 14797.01843, "trades": 363, "taker_buy_base": 34602.9, "taker_buy_quote": 6417.70448 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1847, "high": 0.1856, "low": 0.1783, "close": 0.1799, "volume": 176263.5, "close_time": 1772171999999, "quote_volume": 31776.22392, "trades": 556, "taker_buy_base": 32487.3, "taker_buy_quote": 5881.85627 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.18, "high": 0.1809, "low": 0.1747, "close": 0.1756, "volume": 44794.6, "close_time": 1772175599999, "quote_volume": 7909.16829, "trades": 199, "taker_buy_base": 11508.3, "taker_buy_quote": 2048.91665 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1756, "high": 0.1761, "low": 0.1724, "close": 0.1742, "volume": 53199.2, "close_time": 1772179199999, "quote_volume": 9275.51423, "trades": 250, "taker_buy_base": 14457.7, "taker_buy_quote": 2527.1433 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1744, "high": 0.1763, "low": 0.1744, "close": 0.1763, "volume": 42455.1, "close_time": 1772182799999, "quote_volume": 7434.01123, "trades": 193, "taker_buy_base": 15559.6, "taker_buy_quote": 2730.95071 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.176, "high": 0.1762, "low": 0.1705, "close": 0.172, "volume": 24551.7, "close_time": 1772186399999, "quote_volume": 4242.6268, "trades": 135, "taker_buy_base": 7111.2, "taker_buy_quote": 1230.06798 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1718, "high": 0.1724, "low": 0.1706, "close": 0.1709, "volume": 21985.5, "close_time": 1772189999999, "quote_volume": 3770.59256, "trades": 99, "taker_buy_base": 8088.0, "taker_buy_quote": 1388.18768 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1691, "close": 0.1696, "volume": 29532.7, "close_time": 1772193599999, "quote_volume": 5024.90741, "trades": 139, "taker_buy_base": 9176.0, "taker_buy_quote": 1564.61254 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1666, "close": 0.1674, "volume": 40525.2, "close_time": 1772197199999, "quote_volume": 6813.33078, "trades": 177, "taker_buy_base": 8534.4, "taker_buy_quote": 1434.19257 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1674, "high": 0.1681, "low": 0.166, "close": 0.1679, "volume": 41756.5, "close_time": 1772200799999, "quote_volume": 6956.60383, "trades": 111, "taker_buy_base": 22986.2, "taker_buy_quote": 3824.01661 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1682, "high": 0.1687, "low": 0.1665, "close": 0.1665, "volume": 41887.8, "close_time": 1772204399999, "quote_volume": 7040.21368, "trades": 123, "taker_buy_base": 19557.6, "taker_buy_quote": 3287.40914 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1665, "high": 0.1672, "low": 0.1655, "close": 0.166, "volume": 13842.3, "close_time": 1772207999999, "quote_volume": 2304.24871, "trades": 63, "taker_buy_base": 4882.2, "taker_buy_quote": 813.63507 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1655, "high": 0.167, "low": 0.1652, "close": 0.1654, "volume": 13135.3, "close_time": 1772211599999, "quote_volume": 2184.3947, "trades": 53, "taker_buy_base": 6944.3, "taker_buy_quote": 1155.13965 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1654, "high": 0.1663, "low": 0.1637, "close": 0.1663, "volume": 19718.7, "close_time": 1772215199999, "quote_volume": 3252.48919, "trades": 68, "taker_buy_base": 6725.5, "taker_buy_quote": 1110.44232 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1647, "close": 0.1647, "volume": 2914.5, "close_time": 1772218799999, "quote_volume": 482.5513, "trades": 21, "taker_buy_base": 944.8, "taker_buy_quote": 156.91898 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.165, "high": 0.165, "low": 0.1632, "close": 0.1639, "volume": 10577.8, "close_time": 1772222399999, "quote_volume": 1736.09531, "trades": 46, "taker_buy_base": 5661.8, "taker_buy_quote": 929.87369 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1636, "high": 0.165, "low": 0.1634, "close": 0.1638, "volume": 12294.3, "close_time": 1772225999999, "quote_volume": 2019.98521, "trades": 48, "taker_buy_base": 6374.5, "taker_buy_quote": 1048.76038 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1639, "high": 0.1641, "low": 0.1621, "close": 0.1627, "volume": 5536.3, "close_time": 1772229599999, "quote_volume": 902.48964, "trades": 36, "taker_buy_base": 2383.0, "taker_buy_quote": 389.12938 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1603, "close": 0.1634, "volume": 9574.7, "close_time": 1772233199999, "quote_volume": 1553.11629, "trades": 70, "taker_buy_base": 5453.2, "taker_buy_quote": 886.75953 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1636, "high": 0.1652, "low": 0.1636, "close": 0.1641, "volume": 38023.9, "close_time": 1772236799999, "quote_volume": 6251.38363, "trades": 286, "taker_buy_base": 19567.6, "taker_buy_quote": 3219.07952 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.164, "high": 0.164, "low": 0.1598, "close": 0.1623, "volume": 40895.7, "close_time": 1772240399999, "quote_volume": 6611.45243, "trades": 200, "taker_buy_base": 8515.1, "taker_buy_quote": 1376.79688 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1628, "high": 0.163, "low": 0.1598, "close": 0.1604, "volume": 34638.1, "close_time": 1772243999999, "quote_volume": 5596.53171, "trades": 164, "taker_buy_base": 8533.1, "taker_buy_quote": 1378.4388 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1605, "high": 0.1618, "low": 0.1603, "close": 0.1617, "volume": 11051.7, "close_time": 1772247599999, "quote_volume": 1781.84877, "trades": 58, "taker_buy_base": 4050.5, "taker_buy_quote": 654.06932 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1617, "high": 0.1621, "low": 0.1598, "close": 0.1599, "volume": 10100.0, "close_time": 1772251199999, "quote_volume": 1624.89681, "trades": 43, "taker_buy_base": 4268.7, "taker_buy_quote": 687.33536 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1596, "high": 0.1601, "low": 0.1589, "close": 0.1598, "volume": 11194.7, "close_time": 1772254799999, "quote_volume": 1787.42325, "trades": 65, "taker_buy_base": 6310.1, "taker_buy_quote": 1007.82781 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1599, "high": 0.161, "low": 0.1597, "close": 0.1603, "volume": 19538.9, "close_time": 1772258399999, "quote_volume": 3130.09039, "trades": 90, "taker_buy_base": 8137.4, "taker_buy_quote": 1305.87667 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1604, "high": 0.1609, "low": 0.1518, "close": 0.1524, "volume": 47429.9, "close_time": 1772261999999, "quote_volume": 7401.35171, "trades": 298, "taker_buy_base": 10213.5, "taker_buy_quote": 1604.70596 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1521, "high": 0.1567, "low": 0.1516, "close": 0.1544, "volume": 45860.5, "close_time": 1772265599999, "quote_volume": 7065.9456, "trades": 200, "taker_buy_base": 16762.5, "taker_buy_quote": 2580.91313 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1543, "high": 0.1545, "low": 0.1533, "close": 0.1533, "volume": 22517.9, "close_time": 1772269199999, "quote_volume": 3463.76972, "trades": 133, "taker_buy_base": 7376.2, "taker_buy_quote": 1136.36085 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.153, "high": 0.1532, "low": 0.1498, "close": 0.1503, "volume": 21912.0, "close_time": 1772272799999, "quote_volume": 3317.3755, "trades": 98, "taker_buy_base": 2825.1, "taker_buy_quote": 428.42448 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.15, "high": 0.151, "low": 0.1492, "close": 0.1497, "volume": 22654.6, "close_time": 1772276399999, "quote_volume": 3400.38501, "trades": 79, "taker_buy_base": 12435.0, "taker_buy_quote": 1867.48575 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1496, "high": 0.1511, "low": 0.149, "close": 0.1503, "volume": 25376.7, "close_time": 1772279999999, "quote_volume": 3810.1484, "trades": 116, "taker_buy_base": 12927.4, "taker_buy_quote": 1944.3495 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1493, "close": 0.1498, "volume": 3593.1, "close_time": 1772283599999, "quote_volume": 538.08586, "trades": 18, "taker_buy_base": 1962.7, "taker_buy_quote": 293.77634 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1502, "high": 0.1512, "low": 0.1472, "close": 0.1504, "volume": 32242.3, "close_time": 1772287199999, "quote_volume": 4825.63552, "trades": 236, "taker_buy_base": 15624.3, "taker_buy_quote": 2340.3841 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1505, "high": 0.1524, "low": 0.1496, "close": 0.1501, "volume": 17465.8, "close_time": 1772290799999, "quote_volume": 2636.85313, "trades": 110, "taker_buy_base": 7583.2, "taker_buy_quote": 1146.42639 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1504, "high": 0.1505, "low": 0.148, "close": 0.1482, "volume": 43490.6, "close_time": 1772294399999, "quote_volume": 6480.52148, "trades": 144, "taker_buy_base": 17975.7, "taker_buy_quote": 2680.69063 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1479, "high": 0.1481, "low": 0.1465, "close": 0.1478, "volume": 43949.4, "close_time": 1772297999999, "quote_volume": 6467.55082, "trades": 129, "taker_buy_base": 32333.9, "taker_buy_quote": 4760.76927 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1477, "high": 0.1478, "low": 0.1444, "close": 0.1467, "volume": 113429.6, "close_time": 1772301599999, "quote_volume": 16547.27445, "trades": 216, "taker_buy_base": 82932.4, "taker_buy_quote": 12098.60649 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1466, "high": 0.1477, "low": 0.1453, "close": 0.1465, "volume": 134639.8, "close_time": 1772305199999, "quote_volume": 19707.32311, "trades": 286, "taker_buy_base": 104356.3, "taker_buy_quote": 15284.24894 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1466, "high": 0.15, "low": 0.146, "close": 0.1491, "volume": 139270.7, "close_time": 1772308799999, "quote_volume": 20637.93623, "trades": 236, "taker_buy_base": 85375.2, "taker_buy_quote": 12573.27702 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1487, "high": 0.1519, "low": 0.1487, "close": 0.1515, "volume": 62273.8, "close_time": 1772312399999, "quote_volume": 9350.43582, "trades": 167, "taker_buy_base": 51373.6, "taker_buy_quote": 7709.87461 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1496, "close": 0.1511, "volume": 28893.1, "close_time": 1772315999999, "quote_volume": 4344.2998, "trades": 108, "taker_buy_base": 18564.4, "taker_buy_quote": 2787.5182 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1513, "high": 0.1532, "low": 0.1511, "close": 0.1529, "volume": 24929.9, "close_time": 1772319599999, "quote_volume": 3797.12712, "trades": 66, "taker_buy_base": 18848.5, "taker_buy_quote": 2872.7138 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1513, "close": 0.1522, "volume": 27306.6, "close_time": 1772323199999, "quote_volume": 4158.62735, "trades": 84, "taker_buy_base": 16392.9, "taker_buy_quote": 2499.17925 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.152, "high": 0.152, "low": 0.1483, "close": 0.1491, "volume": 31144.0, "close_time": 1772326799999, "quote_volume": 4671.43325, "trades": 127, "taker_buy_base": 13705.3, "taker_buy_quote": 2058.70752 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.149, "high": 0.1526, "low": 0.1476, "close": 0.1519, "volume": 40506.3, "close_time": 1772330399999, "quote_volume": 6066.37579, "trades": 132, "taker_buy_base": 20986.9, "taker_buy_quote": 3153.7893 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.152, "high": 0.1545, "low": 0.152, "close": 0.1538, "volume": 30882.5, "close_time": 1772333999999, "quote_volume": 4746.48296, "trades": 88, "taker_buy_base": 8658.1, "taker_buy_quote": 1329.10143 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1539, "high": 0.1539, "low": 0.1524, "close": 0.1524, "volume": 71228.5, "close_time": 1772337599999, "quote_volume": 10910.23126, "trades": 100, "taker_buy_base": 52799.3, "taker_buy_quote": 8089.79348 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.153, "high": 0.153, "low": 0.1506, "close": 0.1521, "volume": 24632.2, "close_time": 1772341199999, "quote_volume": 3734.78005, "trades": 72, "taker_buy_base": 14388.7, "taker_buy_quote": 2181.74559 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1522, "high": 0.1522, "low": 0.1517, "close": 0.1518, "volume": 3550.0, "close_time": 1772344799999, "quote_volume": 539.28808, "trades": 25, "taker_buy_base": 458.2, "taker_buy_quote": 69.57426 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1504, "close": 0.1512, "volume": 13246.1, "close_time": 1772348399999, "quote_volume": 2003.02667, "trades": 60, "taker_buy_base": 4678.3, "taker_buy_quote": 707.14779 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1511, "high": 0.1523, "low": 0.1504, "close": 0.1518, "volume": 6653.0, "close_time": 1772351999999, "quote_volume": 1007.206, "trades": 29, "taker_buy_base": 1710.5, "taker_buy_quote": 259.2293 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1498, "close": 0.1502, "volume": 10957.0, "close_time": 1772355599999, "quote_volume": 1653.01722, "trades": 37, "taker_buy_base": 1754.0, "taker_buy_quote": 265.25611 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1502, "high": 0.1509, "low": 0.1498, "close": 0.1498, "volume": 14693.5, "close_time": 1772359199999, "quote_volume": 2212.20848, "trades": 70, "taker_buy_base": 8553.5, "taker_buy_quote": 1287.27663 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1496, "high": 0.1518, "low": 0.1493, "close": 0.1509, "volume": 17597.7, "close_time": 1772362799999, "quote_volume": 2649.27669, "trades": 62, "taker_buy_base": 4244.7, "taker_buy_quote": 638.29388 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1509, "high": 0.1517, "low": 0.1507, "close": 0.1512, "volume": 5724.8, "close_time": 1772366399999, "quote_volume": 865.93386, "trades": 32, "taker_buy_base": 1306.2, "taker_buy_quote": 197.79402 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1497, "close": 0.1499, "volume": 17763.8, "close_time": 1772369999999, "quote_volume": 2672.67724, "trades": 44, "taker_buy_base": 3751.9, "taker_buy_quote": 563.74391 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1497, "high": 0.1539, "low": 0.1495, "close": 0.1532, "volume": 24658.4, "close_time": 1772373599999, "quote_volume": 3743.88991, "trades": 111, "taker_buy_base": 17150.6, "taker_buy_quote": 2602.1138 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1532, "high": 0.154, "low": 0.1514, "close": 0.1514, "volume": 44991.9, "close_time": 1772377199999, "quote_volume": 6894.3355, "trades": 114, "taker_buy_base": 14870.4, "taker_buy_quote": 2275.98633 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1511, "high": 0.1517, "low": 0.151, "close": 0.151, "volume": 17203.4, "close_time": 1772380799999, "quote_volume": 2602.92729, "trades": 45, "taker_buy_base": 13179.3, "taker_buy_quote": 1994.44237 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1509, "high": 0.1516, "low": 0.1478, "close": 0.1497, "volume": 20319.8, "close_time": 1772384399999, "quote_volume": 3056.65222, "trades": 103, "taker_buy_base": 5043.8, "taker_buy_quote": 757.99233 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1497, "high": 0.1501, "low": 0.1476, "close": 0.1483, "volume": 35144.5, "close_time": 1772387999999, "quote_volume": 5235.54878, "trades": 113, "taker_buy_base": 11543.8, "taker_buy_quote": 1719.95775 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1482, "high": 0.1499, "low": 0.1482, "close": 0.1496, "volume": 11409.3, "close_time": 1772391599999, "quote_volume": 1704.39891, "trades": 43, "taker_buy_base": 7020.3, "taker_buy_quote": 1048.19166 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1468, "close": 0.1471, "volume": 11137.4, "close_time": 1772395199999, "quote_volume": 1650.17339, "trades": 47, "taker_buy_base": 2706.7, "taker_buy_quote": 400.66224 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1439, "close": 0.1448, "volume": 15290.0, "close_time": 1772398799999, "quote_volume": 2219.23148, "trades": 68, "taker_buy_base": 5198.5, "taker_buy_quote": 754.28952 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.145, "high": 0.1468, "low": 0.145, "close": 0.1468, "volume": 5582.6, "close_time": 1772402399999, "quote_volume": 817.16016, "trades": 28, "taker_buy_base": 2689.9, "taker_buy_quote": 393.56361 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1466, "high": 0.1489, "low": 0.1464, "close": 0.1473, "volume": 8838.1, "close_time": 1772405999999, "quote_volume": 1306.52739, "trades": 46, "taker_buy_base": 5484.5, "taker_buy_quote": 811.52544 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1468, "high": 0.1482, "low": 0.1468, "close": 0.1477, "volume": 11857.6, "close_time": 1772409599999, "quote_volume": 1751.17875, "trades": 42, "taker_buy_base": 5506.4, "taker_buy_quote": 813.48762 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.148, "high": 0.1499, "low": 0.1479, "close": 0.1497, "volume": 12023.1, "close_time": 1772413199999, "quote_volume": 1788.48176, "trades": 53, "taker_buy_base": 5539.9, "taker_buy_quote": 824.21766 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1494, "high": 0.1509, "low": 0.1492, "close": 0.1498, "volume": 3932.3, "close_time": 1772416799999, "quote_volume": 589.81346, "trades": 29, "taker_buy_base": 1405.3, "taker_buy_quote": 211.07101 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1479, "close": 0.1486, "volume": 6918.5, "close_time": 1772420399999, "quote_volume": 1029.11429, "trades": 45, "taker_buy_base": 1553.1, "taker_buy_quote": 231.1841 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1483, "high": 0.1502, "low": 0.148, "close": 0.15, "volume": 5274.4, "close_time": 1772423999999, "quote_volume": 787.5299, "trades": 25, "taker_buy_base": 1791.8, "taker_buy_quote": 267.53074 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1493, "close": 0.1493, "volume": 4895.2, "close_time": 1772427599999, "quote_volume": 733.69449, "trades": 29, "taker_buy_base": 1092.9, "taker_buy_quote": 164.09663 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1491, "high": 0.151, "low": 0.1484, "close": 0.1498, "volume": 11454.4, "close_time": 1772431199999, "quote_volume": 1717.86503, "trades": 37, "taker_buy_base": 3072.9, "taker_buy_quote": 460.12033 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1479, "close": 0.1485, "volume": 6838.1, "close_time": 1772434799999, "quote_volume": 1016.27878, "trades": 44, "taker_buy_base": 1520.8, "taker_buy_quote": 225.75572 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1484, "high": 0.1487, "low": 0.1469, "close": 0.1486, "volume": 8517.6, "close_time": 1772438399999, "quote_volume": 1261.24793, "trades": 43, "taker_buy_base": 2296.9, "taker_buy_quote": 339.96809 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1485, "high": 0.1499, "low": 0.1478, "close": 0.1499, "volume": 27963.7, "close_time": 1772441999999, "quote_volume": 4154.24186, "trades": 92, "taker_buy_base": 11027.3, "taker_buy_quote": 1642.08544 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1499, "high": 0.1509, "low": 0.1493, "close": 0.1498, "volume": 6829.5, "close_time": 1772445599999, "quote_volume": 1025.75635, "trades": 36, "taker_buy_base": 2055.1, "taker_buy_quote": 308.48178 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1494, "high": 0.1518, "low": 0.1494, "close": 0.1515, "volume": 28978.2, "close_time": 1772449199999, "quote_volume": 4372.16041, "trades": 76, "taker_buy_base": 8106.2, "taker_buy_quote": 1226.06121 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1514, "high": 0.1514, "low": 0.15, "close": 0.1504, "volume": 11758.9, "close_time": 1772452799999, "quote_volume": 1771.49113, "trades": 51, "taker_buy_base": 6534.4, "taker_buy_quote": 984.47241 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1506, "high": 0.1507, "low": 0.1494, "close": 0.1496, "volume": 6763.4, "close_time": 1772456399999, "quote_volume": 1015.84854, "trades": 26, "taker_buy_base": 765.1, "taker_buy_quote": 114.6052 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1492, "high": 0.1497, "low": 0.1487, "close": 0.1487, "volume": 4478.1, "close_time": 1772459999999, "quote_volume": 667.9209, "trades": 29, "taker_buy_base": 1328.9, "taker_buy_quote": 198.36556 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1486, "high": 0.1514, "low": 0.148, "close": 0.1512, "volume": 13480.2, "close_time": 1772463599999, "quote_volume": 2012.90409, "trades": 83, "taker_buy_base": 5999.6, "taker_buy_quote": 898.05799 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1511, "high": 0.1545, "low": 0.151, "close": 0.1536, "volume": 32381.9, "close_time": 1772467199999, "quote_volume": 4978.30705, "trades": 147, "taker_buy_base": 20452.3, "taker_buy_quote": 3144.96963 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1538, "high": 0.1565, "low": 0.1535, "close": 0.1547, "volume": 40366.0, "close_time": 1772470799999, "quote_volume": 6252.03148, "trades": 128, "taker_buy_base": 20762.6, "taker_buy_quote": 3214.8317 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1522, "close": 0.1531, "volume": 11378.9, "close_time": 1772474399999, "quote_volume": 1745.19184, "trades": 76, "taker_buy_base": 2508.1, "taker_buy_quote": 384.81809 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1531, "high": 0.1535, "low": 0.1519, "close": 0.1523, "volume": 8687.4, "close_time": 1772477999999, "quote_volume": 1327.25899, "trades": 53, "taker_buy_base": 2221.1, "taker_buy_quote": 339.43707 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1511, "close": 0.1532, "volume": 11070.1, "close_time": 1772481599999, "quote_volume": 1684.49125, "trades": 53, "taker_buy_base": 4945.6, "taker_buy_quote": 754.22478 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1521, "close": 0.1521, "volume": 5100.2, "close_time": 1772485199999, "quote_volume": 779.60499, "trades": 37, "taker_buy_base": 2537.7, "taker_buy_quote": 388.18235 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.152, "high": 0.152, "low": 0.1511, "close": 0.1516, "volume": 5169.7, "close_time": 1772488799999, "quote_volume": 783.54989, "trades": 21, "taker_buy_base": 395.8, "taker_buy_quote": 60.01644 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1516, "high": 0.1523, "low": 0.1516, "close": 0.152, "volume": 2019.8, "close_time": 1772492399999, "quote_volume": 306.59002, "trades": 12, "taker_buy_base": 967.2, "taker_buy_quote": 146.77824 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1498, "close": 0.1499, "volume": 8711.9, "close_time": 1772495999999, "quote_volume": 1308.63188, "trades": 33, "taker_buy_base": 1610.5, "taker_buy_quote": 242.20267 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1504, "high": 0.1518, "low": 0.1494, "close": 0.1518, "volume": 8348.1, "close_time": 1772499599999, "quote_volume": 1252.2832, "trades": 36, "taker_buy_base": 2931.7, "taker_buy_quote": 441.44281 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1518, "high": 0.153, "low": 0.1516, "close": 0.152, "volume": 9500.3, "close_time": 1772503199999, "quote_volume": 1448.24471, "trades": 41, "taker_buy_base": 6980.8, "taker_buy_quote": 1064.79229 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1522, "high": 0.1528, "low": 0.1513, "close": 0.1524, "volume": 14756.3, "close_time": 1772506799999, "quote_volume": 2242.95028, "trades": 58, "taker_buy_base": 1570.5, "taker_buy_quote": 239.06606 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1524, "high": 0.1541, "low": 0.1523, "close": 0.154, "volume": 7836.7, "close_time": 1772510399999, "quote_volume": 1201.74701, "trades": 45, "taker_buy_base": 2457.6, "taker_buy_quote": 376.71096 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.154, "high": 0.1549, "low": 0.1529, "close": 0.1529, "volume": 13706.1, "close_time": 1772513999999, "quote_volume": 2105.77453, "trades": 41, "taker_buy_base": 3545.7, "taker_buy_quote": 546.26892 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1514, "close": 0.1519, "volume": 10042.6, "close_time": 1772517599999, "quote_volume": 1532.21422, "trades": 49, "taker_buy_base": 3224.4, "taker_buy_quote": 492.22806 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1517, "close": 0.1523, "volume": 1979.3, "close_time": 1772521199999, "quote_volume": 301.09245, "trades": 18, "taker_buy_base": 1312.9, "taker_buy_quote": 199.8067 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1521, "high": 0.1536, "low": 0.1516, "close": 0.1524, "volume": 54671.1, "close_time": 1772524799999, "quote_volume": 8340.92065, "trades": 76, "taker_buy_base": 44543.4, "taker_buy_quote": 6797.85884 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1489, "close": 0.1489, "volume": 14668.7, "close_time": 1772528399999, "quote_volume": 2208.39282, "trades": 60, "taker_buy_base": 1300.6, "taker_buy_quote": 195.98739 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1494, "high": 0.1501, "low": 0.1482, "close": 0.1484, "volume": 10682.0, "close_time": 1772531999999, "quote_volume": 1593.50415, "trades": 56, "taker_buy_base": 4234.9, "taker_buy_quote": 632.3384 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1484, "high": 0.1495, "low": 0.1483, "close": 0.1494, "volume": 9734.0, "close_time": 1772535599999, "quote_volume": 1449.10473, "trades": 27, "taker_buy_base": 4806.5, "taker_buy_quote": 716.44713 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1486, "high": 0.149, "low": 0.1473, "close": 0.1488, "volume": 28766.9, "close_time": 1772539199999, "quote_volume": 4262.31516, "trades": 66, "taker_buy_base": 19489.8, "taker_buy_quote": 2888.61679 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1488, "high": 0.1511, "low": 0.1487, "close": 0.149, "volume": 38955.7, "close_time": 1772542799999, "quote_volume": 5809.32855, "trades": 50, "taker_buy_base": 17363.3, "taker_buy_quote": 2589.20943 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1486, "high": 0.1486, "low": 0.1464, "close": 0.1465, "volume": 34180.3, "close_time": 1772546399999, "quote_volume": 5051.9628, "trades": 93, "taker_buy_base": 17203.4, "taker_buy_quote": 2544.61397 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1463, "high": 0.1474, "low": 0.144, "close": 0.1445, "volume": 75275.2, "close_time": 1772549999999, "quote_volume": 10996.46715, "trades": 139, "taker_buy_base": 13871.9, "taker_buy_quote": 2028.94848 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1444, "high": 0.1445, "low": 0.1423, "close": 0.1438, "volume": 37798.2, "close_time": 1772553599999, "quote_volume": 5416.18657, "trades": 145, "taker_buy_base": 15603.3, "taker_buy_quote": 2236.87367 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1438, "high": 0.1452, "low": 0.1418, "close": 0.1435, "volume": 26096.0, "close_time": 1772557199999, "quote_volume": 3749.8036, "trades": 129, "taker_buy_base": 11448.0, "taker_buy_quote": 1648.11477 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1434, "high": 0.1436, "low": 0.1423, "close": 0.1436, "volume": 8243.6, "close_time": 1772560799999, "quote_volume": 1178.7563, "trades": 46, "taker_buy_base": 2098.2, "taker_buy_quote": 300.23789 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1429, "close": 0.1434, "volume": 8776.1, "close_time": 1772564399999, "quote_volume": 1261.65771, "trades": 36, "taker_buy_base": 7456.7, "taker_buy_quote": 1072.26873 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1427, "high": 0.1428, "low": 0.1417, "close": 0.1424, "volume": 12849.5, "close_time": 1772567999999, "quote_volume": 1827.23845, "trades": 55, "taker_buy_base": 9084.1, "taker_buy_quote": 1292.56795 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.142, "high": 0.1429, "low": 0.1416, "close": 0.1427, "volume": 8632.3, "close_time": 1772571599999, "quote_volume": 1228.23572, "trades": 35, "taker_buy_base": 7318.5, "taker_buy_quote": 1041.49932 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1427, "high": 0.1431, "low": 0.1419, "close": 0.1431, "volume": 93416.9, "close_time": 1772575199999, "quote_volume": 13303.69428, "trades": 64, "taker_buy_base": 8717.9, "taker_buy_quote": 1242.13134 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1435, "high": 0.1445, "low": 0.1435, "close": 0.1445, "volume": 8195.9, "close_time": 1772578799999, "quote_volume": 1178.93075, "trades": 33, "taker_buy_base": 2926.4, "taker_buy_quote": 421.3327 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1448, "high": 0.1454, "low": 0.1432, "close": 0.1432, "volume": 4464.2, "close_time": 1772582399999, "quote_volume": 643.69434, "trades": 21, "taker_buy_base": 746.4, "taker_buy_quote": 108.34278 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1398, "close": 0.1402, "volume": 8828.5, "close_time": 1772585999999, "quote_volume": 1244.78975, "trades": 50, "taker_buy_base": 3316.7, "taker_buy_quote": 465.36068 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1403, "high": 0.1417, "low": 0.1401, "close": 0.141, "volume": 18855.6, "close_time": 1772589599999, "quote_volume": 2658.05004, "trades": 66, "taker_buy_base": 9812.6, "taker_buy_quote": 1384.02417 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1405, "high": 0.1408, "low": 0.1392, "close": 0.1404, "volume": 8779.4, "close_time": 1772593199999, "quote_volume": 1231.86517, "trades": 39, "taker_buy_base": 4709.3, "taker_buy_quote": 661.13362 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.14, "high": 0.14, "low": 0.1373, "close": 0.1382, "volume": 9426.8, "close_time": 1772596799999, "quote_volume": 1303.3727, "trades": 48, "taker_buy_base": 2933.8, "taker_buy_quote": 404.67008 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.138, "high": 0.1386, "low": 0.1368, "close": 0.1384, "volume": 19480.5, "close_time": 1772600399999, "quote_volume": 2678.88848, "trades": 57, "taker_buy_base": 8905.6, "taker_buy_quote": 1224.18187 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1372, "close": 0.1378, "volume": 12091.8, "close_time": 1772603999999, "quote_volume": 1668.54849, "trades": 48, "taker_buy_base": 7219.9, "taker_buy_quote": 996.28408 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1376, "high": 0.1388, "low": 0.1371, "close": 0.1384, "volume": 33749.0, "close_time": 1772607599999, "quote_volume": 4649.81731, "trades": 58, "taker_buy_base": 32925.1, "taker_buy_quote": 4536.56637 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1381, "high": 0.1401, "low": 0.1379, "close": 0.1393, "volume": 15861.7, "close_time": 1772611199999, "quote_volume": 2200.42371, "trades": 51, "taker_buy_base": 14080.1, "taker_buy_quote": 1952.41313 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1393, "high": 0.1415, "low": 0.1383, "close": 0.1415, "volume": 76501.0, "close_time": 1772614799999, "quote_volume": 10654.67202, "trades": 129, "taker_buy_base": 64961.2, "taker_buy_quote": 9047.75582 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1413, "high": 0.1433, "low": 0.1405, "close": 0.1421, "volume": 34361.7, "close_time": 1772618399999, "quote_volume": 4891.58637, "trades": 116, "taker_buy_base": 26380.9, "taker_buy_quote": 3757.58991 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1416, "close": 0.1418, "volume": 27427.7, "close_time": 1772621999999, "quote_volume": 3903.12078, "trades": 73, "taker_buy_base": 6535.1, "taker_buy_quote": 930.60522 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1419, "high": 0.1431, "low": 0.1413, "close": 0.1431, "volume": 20773.6, "close_time": 1772625599999, "quote_volume": 2948.68065, "trades": 49, "taker_buy_base": 8561.7, "taker_buy_quote": 1217.9058 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1399, "close": 0.1409, "volume": 26757.3, "close_time": 1772629199999, "quote_volume": 3790.13799, "trades": 58, "taker_buy_base": 8009.8, "taker_buy_quote": 1131.23659 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1411, "high": 0.1418, "low": 0.1407, "close": 0.1408, "volume": 3974.2, "close_time": 1772632799999, "quote_volume": 561.93041, "trades": 20, "taker_buy_base": 1842.4, "taker_buy_quote": 260.80595 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1414, "high": 0.1426, "low": 0.1407, "close": 0.1408, "volume": 26401.7, "close_time": 1772636399999, "quote_volume": 3736.95074, "trades": 78, "taker_buy_base": 9827.1, "taker_buy_quote": 1390.91463 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1417, "high": 0.1441, "low": 0.1404, "close": 0.144, "volume": 69293.8, "close_time": 1772639999999, "quote_volume": 9810.24044, "trades": 108, "taker_buy_base": 45235.6, "taker_buy_quote": 6398.45413 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1439, "high": 0.1443, "low": 0.1422, "close": 0.1429, "volume": 13504.1, "close_time": 1772643599999, "quote_volume": 1936.45344, "trades": 59, "taker_buy_base": 5288.9, "taker_buy_quote": 758.6185 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1427, "high": 0.1427, "low": 0.1415, "close": 0.1423, "volume": 5972.9, "close_time": 1772647199999, "quote_volume": 849.02369, "trades": 29, "taker_buy_base": 3322.8, "taker_buy_quote": 472.51663 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1421, "high": 0.1421, "low": 0.1411, "close": 0.142, "volume": 7042.0, "close_time": 1772650799999, "quote_volume": 997.51825, "trades": 39, "taker_buy_base": 4575.3, "taker_buy_quote": 648.36881 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.142, "high": 0.1432, "low": 0.142, "close": 0.1432, "volume": 28643.0, "close_time": 1772654399999, "quote_volume": 4094.89015, "trades": 63, "taker_buy_base": 12830.3, "taker_buy_quote": 1832.58408 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1411, "close": 0.1417, "volume": 14483.1, "close_time": 1772657999999, "quote_volume": 2060.86496, "trades": 44, "taker_buy_base": 5561.1, "taker_buy_quote": 794.72522 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1415, "high": 0.1427, "low": 0.1414, "close": 0.1425, "volume": 14708.3, "close_time": 1772661599999, "quote_volume": 2091.97795, "trades": 35, "taker_buy_base": 7636.4, "taker_buy_quote": 1085.77171 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.143, "high": 0.1432, "low": 0.1416, "close": 0.1416, "volume": 1603.2, "close_time": 1772665199999, "quote_volume": 228.78395, "trades": 14, "taker_buy_base": 486.0, "taker_buy_quote": 69.5466 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.142, "high": 0.1426, "low": 0.1411, "close": 0.1426, "volume": 5375.7, "close_time": 1772668799999, "quote_volume": 762.81363, "trades": 20, "taker_buy_base": 2988.7, "taker_buy_quote": 423.82018 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1421, "high": 0.1422, "low": 0.1409, "close": 0.142, "volume": 6818.3, "close_time": 1772672399999, "quote_volume": 965.82829, "trades": 29, "taker_buy_base": 4523.0, "taker_buy_quote": 640.62942 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1419, "high": 0.1437, "low": 0.1418, "close": 0.1418, "volume": 3720.7, "close_time": 1772675999999, "quote_volume": 530.82766, "trades": 23, "taker_buy_base": 2306.8, "taker_buy_quote": 329.343 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1417, "high": 0.1425, "low": 0.1413, "close": 0.1415, "volume": 3610.6, "close_time": 1772679599999, "quote_volume": 512.56021, "trades": 17, "taker_buy_base": 1795.8, "taker_buy_quote": 255.08248 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1408, "close": 0.1414, "volume": 3293.8, "close_time": 1772683199999, "quote_volume": 464.95042, "trades": 13, "taker_buy_base": 2140.9, "taker_buy_quote": 302.35787 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1412, "high": 0.1415, "low": 0.1402, "close": 0.1408, "volume": 11373.6, "close_time": 1772686799999, "quote_volume": 1603.73285, "trades": 36, "taker_buy_base": 9239.3, "taker_buy_quote": 1303.46099 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1407, "high": 0.1411, "low": 0.1402, "close": 0.1402, "volume": 3526.6, "close_time": 1772690399999, "quote_volume": 495.82141, "trades": 24, "taker_buy_base": 1642.3, "taker_buy_quote": 231.10169 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1399, "high": 0.1412, "low": 0.1396, "close": 0.1404, "volume": 16902.7, "close_time": 1772693999999, "quote_volume": 2377.07208, "trades": 32, "taker_buy_base": 15988.1, "taker_buy_quote": 2249.07952 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1404, "high": 0.1405, "low": 0.1386, "close": 0.1386, "volume": 21179.2, "close_time": 1772697599999, "quote_volume": 2965.03805, "trades": 51, "taker_buy_base": 16296.5, "taker_buy_quote": 2283.94247 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1393, "high": 0.14, "low": 0.1391, "close": 0.1399, "volume": 2019.0, "close_time": 1772701199999, "quote_volume": 281.55693, "trades": 16, "taker_buy_base": 1581.1, "taker_buy_quote": 220.53158 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1405, "high": 0.1409, "low": 0.1403, "close": 0.1405, "volume": 5914.0, "close_time": 1772704799999, "quote_volume": 832.23909, "trades": 21, "taker_buy_base": 5212.9, "taker_buy_quote": 733.74622 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1408, "high": 0.1421, "low": 0.1408, "close": 0.1418, "volume": 2690.3, "close_time": 1772708399999, "quote_volume": 380.73689, "trades": 21, "taker_buy_base": 1663.5, "taker_buy_quote": 235.07694 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1404, "close": 0.1407, "volume": 5680.1, "close_time": 1772711999999, "quote_volume": 801.49161, "trades": 29, "taker_buy_base": 1158.3, "taker_buy_quote": 163.71249 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1406, "high": 0.1409, "low": 0.1402, "close": 0.1407, "volume": 4084.6, "close_time": 1772715599999, "quote_volume": 574.01729, "trades": 14, "taker_buy_base": 681.5, "taker_buy_quote": 95.83787 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1389, "close": 0.1397, "volume": 12692.4, "close_time": 1772719199999, "quote_volume": 1772.32593, "trades": 45, "taker_buy_base": 2403.3, "taker_buy_quote": 335.58914 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1399, "high": 0.1405, "low": 0.1393, "close": 0.14, "volume": 7785.7, "close_time": 1772722799999, "quote_volume": 1088.57816, "trades": 49, "taker_buy_base": 4128.6, "taker_buy_quote": 577.61603 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.14, "high": 0.1401, "low": 0.1376, "close": 0.1387, "volume": 73767.5, "close_time": 1772726399999, "quote_volume": 10168.06815, "trades": 108, "taker_buy_base": 10175.2, "taker_buy_quote": 1408.10186 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1363, "close": 0.1379, "volume": 18263.6, "close_time": 1772729999999, "quote_volume": 2504.10661, "trades": 56, "taker_buy_base": 10618.7, "taker_buy_quote": 1456.80495 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1362, "close": 0.1364, "volume": 7478.9, "close_time": 1772733599999, "quote_volume": 1022.66259, "trades": 37, "taker_buy_base": 1933.9, "taker_buy_quote": 264.89533 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1364, "high": 0.1381, "low": 0.1364, "close": 0.138, "volume": 7752.0, "close_time": 1772737199999, "quote_volume": 1065.36049, "trades": 34, "taker_buy_base": 7205.1, "taker_buy_quote": 990.37194 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1383, "high": 0.1398, "low": 0.1383, "close": 0.1387, "volume": 8182.8, "close_time": 1772740799999, "quote_volume": 1138.02347, "trades": 33, "taker_buy_base": 7015.4, "taker_buy_quote": 975.77241 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1387, "high": 0.1396, "low": 0.1386, "close": 0.1396, "volume": 5460.0, "close_time": 1772744399999, "quote_volume": 760.02447, "trades": 29, "taker_buy_base": 2886.6, "taker_buy_quote": 402.11313 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1393, "high": 0.1397, "low": 0.1384, "close": 0.1384, "volume": 1778.0, "close_time": 1772747999999, "quote_volume": 247.04073, "trades": 11, "taker_buy_base": 817.4, "taker_buy_quote": 113.5883 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 1648.7, "close_time": 1772751599999, "quote_volume": 227.88447, "trades": 11, "taker_buy_base": 243.0, "taker_buy_quote": 33.6312 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1383, "high": 0.1383, "low": 0.1377, "close": 0.1377, "volume": 4103.2, "close_time": 1772755199999, "quote_volume": 566.40989, "trades": 16, "taker_buy_base": 1209.5, "taker_buy_quote": 167.24812 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1381, "high": 0.1393, "low": 0.1375, "close": 0.1387, "volume": 6269.9, "close_time": 1772758799999, "quote_volume": 868.52588, "trades": 22, "taker_buy_base": 5166.4, "taker_buy_quote": 715.93415 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1385, "high": 0.1392, "low": 0.138, "close": 0.1392, "volume": 9026.6, "close_time": 1772762399999, "quote_volume": 1252.79986, "trades": 37, "taker_buy_base": 6715.8, "taker_buy_quote": 933.06668 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1394, "high": 0.1395, "low": 0.139, "close": 0.139, "volume": 944.8, "close_time": 1772765999999, "quote_volume": 131.51069, "trades": 5, "taker_buy_base": 286.9, "taker_buy_quote": 40.0082 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1393, "high": 0.1395, "low": 0.1391, "close": 0.1395, "volume": 2315.7, "close_time": 1772769599999, "quote_volume": 322.6542, "trades": 9, "taker_buy_base": 1801.1, "taker_buy_quote": 251.07334 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1378, "close": 0.1383, "volume": 9644.1, "close_time": 1772773199999, "quote_volume": 1337.63021, "trades": 25, "taker_buy_base": 3010.5, "taker_buy_quote": 416.62294 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1373, "close": 0.1382, "volume": 3710.6, "close_time": 1772776799999, "quote_volume": 511.67337, "trades": 19, "taker_buy_base": 1644.3, "taker_buy_quote": 226.97261 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1384, "high": 0.1393, "low": 0.1383, "close": 0.139, "volume": 3520.8, "close_time": 1772780399999, "quote_volume": 488.0113, "trades": 18, "taker_buy_base": 1624.4, "taker_buy_quote": 225.43709 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1387, "high": 0.1394, "low": 0.1386, "close": 0.1393, "volume": 4435.4, "close_time": 1772783999999, "quote_volume": 616.37141, "trades": 20, "taker_buy_base": 2634.3, "taker_buy_quote": 366.06997 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1392, "high": 0.1415, "low": 0.1387, "close": 0.1392, "volume": 36926.5, "close_time": 1772787599999, "quote_volume": 5184.38201, "trades": 88, "taker_buy_base": 19431.5, "taker_buy_quote": 2728.08767 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1373, "close": 0.1381, "volume": 8280.6, "close_time": 1772791199999, "quote_volume": 1140.72901, "trades": 32, "taker_buy_base": 1585.7, "taker_buy_quote": 218.65006 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1385, "high": 0.1387, "low": 0.1381, "close": 0.1387, "volume": 5735.1, "close_time": 1772794799999, "quote_volume": 793.71459, "trades": 22, "taker_buy_base": 803.4, "taker_buy_quote": 111.25147 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1363, "close": 0.1366, "volume": 10321.0, "close_time": 1772798399999, "quote_volume": 1420.32462, "trades": 41, "taker_buy_base": 3989.9, "taker_buy_quote": 550.14049 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1365, "high": 0.1376, "low": 0.1362, "close": 0.137, "volume": 12937.4, "close_time": 1772801999999, "quote_volume": 1768.87013, "trades": 39, "taker_buy_base": 10956.1, "taker_buy_quote": 1497.87631 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.137, "high": 0.1376, "low": 0.1357, "close": 0.136, "volume": 10333.5, "close_time": 1772805599999, "quote_volume": 1412.76324, "trades": 50, "taker_buy_base": 3681.9, "taker_buy_quote": 504.12647 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.136, "high": 0.1367, "low": 0.1318, "close": 0.1323, "volume": 35159.6, "close_time": 1772809199999, "quote_volume": 4727.35891, "trades": 156, "taker_buy_base": 17898.3, "taker_buy_quote": 2413.7571 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1323, "high": 0.1332, "low": 0.132, "close": 0.1325, "volume": 15471.9, "close_time": 1772812799999, "quote_volume": 2050.05695, "trades": 72, "taker_buy_base": 5927.0, "taker_buy_quote": 786.14644 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1323, "high": 0.1328, "low": 0.1316, "close": 0.1322, "volume": 6018.6, "close_time": 1772816399999, "quote_volume": 795.32179, "trades": 34, "taker_buy_base": 2406.8, "taker_buy_quote": 318.23451 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1321, "high": 0.1326, "low": 0.1308, "close": 0.1317, "volume": 9848.3, "close_time": 1772819999999, "quote_volume": 1297.90911, "trades": 43, "taker_buy_base": 3536.1, "taker_buy_quote": 466.72257 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1319, "high": 0.1329, "low": 0.1319, "close": 0.1326, "volume": 6512.2, "close_time": 1772823599999, "quote_volume": 862.38388, "trades": 33, "taker_buy_base": 1786.4, "taker_buy_quote": 236.47046 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1326, "close": 0.1326, "volume": 4348.0, "close_time": 1772827199999, "quote_volume": 579.31115, "trades": 22, "taker_buy_base": 1027.3, "taker_buy_quote": 137.25359 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1328, "high": 0.1328, "low": 0.1321, "close": 0.1327, "volume": 5192.0, "close_time": 1772830799999, "quote_volume": 687.80919, "trades": 19, "taker_buy_base": 3578.9, "taker_buy_quote": 474.20473 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1323, "close": 0.1328, "volume": 7716.3, "close_time": 1772834399999, "quote_volume": 1025.55163, "trades": 26, "taker_buy_base": 3599.7, "taker_buy_quote": 478.43522 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1331, "high": 0.1334, "low": 0.133, "close": 0.1334, "volume": 3909.5, "close_time": 1772837999999, "quote_volume": 520.98228, "trades": 8, "taker_buy_base": 2418.3, "taker_buy_quote": 322.60122 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1333, "close": 0.1333, "volume": 431.4, "close_time": 1772841599999, "quote_volume": 57.6332, "trades": 5, "taker_buy_base": 244.1, "taker_buy_quote": 32.63617 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1326, "close": 0.1326, "volume": 2949.9, "close_time": 1772845199999, "quote_volume": 392.10667, "trades": 7, "taker_buy_base": 94.1, "taker_buy_quote": 12.49648 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1312, "close": 0.1312, "volume": 3410.4, "close_time": 1772848799999, "quote_volume": 448.67958, "trades": 11, "taker_buy_base": 2728.3, "taker_buy_quote": 359.00643 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1304, "close": 0.1311, "volume": 3588.5, "close_time": 1772852399999, "quote_volume": 469.65452, "trades": 12, "taker_buy_base": 2791.4, "taker_buy_quote": 365.496 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 305.0, "close_time": 1772855999999, "quote_volume": 40.00075, "trades": 2, "taker_buy_base": 305.0, "taker_buy_quote": 40.00075 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1309, "high": 0.1309, "low": 0.13, "close": 0.1304, "volume": 2945.1, "close_time": 1772859599999, "quote_volume": 384.18001, "trades": 9, "taker_buy_base": 500.0, "taker_buy_quote": 65.2 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.131, "high": 0.131, "low": 0.1303, "close": 0.1303, "volume": 3721.3, "close_time": 1772863199999, "quote_volume": 485.66169, "trades": 22, "taker_buy_base": 2892.1, "taker_buy_quote": 377.46405 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1301, "high": 0.131, "low": 0.1297, "close": 0.1299, "volume": 12676.7, "close_time": 1772866799999, "quote_volume": 1650.50231, "trades": 37, "taker_buy_base": 4997.9, "taker_buy_quote": 651.60771 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1297, "high": 0.1304, "low": 0.129, "close": 0.1301, "volume": 10341.2, "close_time": 1772870399999, "quote_volume": 1341.85785, "trades": 36, "taker_buy_base": 7643.1, "taker_buy_quote": 992.0437 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1296, "close": 0.1296, "volume": 11251.7, "close_time": 1772873999999, "quote_volume": 1464.73878, "trades": 42, "taker_buy_base": 6073.0, "taker_buy_quote": 790.60212 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1297, "high": 0.1314, "low": 0.1294, "close": 0.1313, "volume": 10540.4, "close_time": 1772877599999, "quote_volume": 1373.01928, "trades": 42, "taker_buy_base": 7927.5, "taker_buy_quote": 1032.05818 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1317, "close": 0.1317, "volume": 11084.1, "close_time": 1772881199999, "quote_volume": 1461.24321, "trades": 21, "taker_buy_base": 1248.2, "taker_buy_quote": 164.6678 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1314, "high": 0.1322, "low": 0.1307, "close": 0.1307, "volume": 11134.7, "close_time": 1772884799999, "quote_volume": 1465.73277, "trades": 44, "taker_buy_base": 5124.2, "taker_buy_quote": 676.00588 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1298, "close": 0.1298, "volume": 11749.3, "close_time": 1772888399999, "quote_volume": 1531.4585, "trades": 22, "taker_buy_base": 1981.3, "taker_buy_quote": 259.15404 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.13, "high": 0.1305, "low": 0.1292, "close": 0.1294, "volume": 11336.3, "close_time": 1772891999999, "quote_volume": 1472.72821, "trades": 32, "taker_buy_base": 8202.5, "taker_buy_quote": 1065.85436 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1278, "close": 0.1286, "volume": 22623.7, "close_time": 1772895599999, "quote_volume": 2906.59804, "trades": 68, "taker_buy_base": 11965.6, "taker_buy_quote": 1537.25018 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1276, "close": 0.1279, "volume": 5762.6, "close_time": 1772899199999, "quote_volume": 737.52915, "trades": 25, "taker_buy_base": 2937.0, "taker_buy_quote": 376.23259 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1278, "high": 0.1285, "low": 0.1277, "close": 0.128, "volume": 14564.6, "close_time": 1772902799999, "quote_volume": 1863.88398, "trades": 30, "taker_buy_base": 6418.1, "taker_buy_quote": 821.64737 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1282, "high": 0.1286, "low": 0.1282, "close": 0.1286, "volume": 11919.1, "close_time": 1772906399999, "quote_volume": 1531.32585, "trades": 20, "taker_buy_base": 2159.8, "taker_buy_quote": 277.2871 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1286, "high": 0.1289, "low": 0.128, "close": 0.1282, "volume": 13824.5, "close_time": 1772909999999, "quote_volume": 1775.68093, "trades": 38, "taker_buy_base": 9063.7, "taker_buy_quote": 1164.84901 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1276, "close": 0.1279, "volume": 8554.9, "close_time": 1772913599999, "quote_volume": 1094.59198, "trades": 28, "taker_buy_base": 5727.1, "taker_buy_quote": 732.83094 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1279, "close": 0.1279, "volume": 6002.8, "close_time": 1772917199999, "quote_volume": 768.79596, "trades": 25, "taker_buy_base": 4591.6, "taker_buy_quote": 588.21524 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.128, "high": 0.1282, "low": 0.1278, "close": 0.1278, "volume": 3376.4, "close_time": 1772920799999, "quote_volume": 432.34391, "trades": 15, "taker_buy_base": 528.7, "taker_buy_quote": 67.72647 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1263, "close": 0.1269, "volume": 17218.1, "close_time": 1772924399999, "quote_volume": 2186.83038, "trades": 34, "taker_buy_base": 3778.9, "taker_buy_quote": 479.65796 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1272, "high": 0.128, "low": 0.1272, "close": 0.128, "volume": 3020.5, "close_time": 1772927999999, "quote_volume": 385.21478, "trades": 12, "taker_buy_base": 1635.0, "taker_buy_quote": 208.5668 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1268, "close": 0.1268, "volume": 3933.8, "close_time": 1772931599999, "quote_volume": 502.55308, "trades": 21, "taker_buy_base": 1478.4, "taker_buy_quote": 189.58972 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1266, "high": 0.1275, "low": 0.1266, "close": 0.1274, "volume": 4117.4, "close_time": 1772935199999, "quote_volume": 523.68008, "trades": 18, "taker_buy_base": 2795.4, "taker_buy_quote": 355.91828 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1274, "high": 0.1276, "low": 0.1259, "close": 0.126, "volume": 5890.1, "close_time": 1772938799999, "quote_volume": 746.58696, "trades": 32, "taker_buy_base": 992.4, "taker_buy_quote": 126.11529 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1259, "high": 0.1264, "low": 0.1259, "close": 0.1264, "volume": 5926.8, "close_time": 1772942399999, "quote_volume": 747.53682, "trades": 13, "taker_buy_base": 3787.8, "taker_buy_quote": 477.66373 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1259, "close": 0.1259, "volume": 3749.4, "close_time": 1772945999999, "quote_volume": 474.5906, "trades": 17, "taker_buy_base": 1373.4, "taker_buy_quote": 173.9463 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1262, "high": 0.1278, "low": 0.126, "close": 0.1277, "volume": 9836.8, "close_time": 1772949599999, "quote_volume": 1247.93185, "trades": 22, "taker_buy_base": 7550.5, "taker_buy_quote": 959.11625 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1281, "high": 0.1288, "low": 0.1276, "close": 0.1287, "volume": 14999.3, "close_time": 1772953199999, "quote_volume": 1923.72099, "trades": 40, "taker_buy_base": 7154.0, "taker_buy_quote": 919.25953 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1281, "close": 0.1284, "volume": 2903.9, "close_time": 1772956799999, "quote_volume": 372.64777, "trades": 16, "taker_buy_base": 1152.3, "taker_buy_quote": 147.89769 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1282, "high": 0.1295, "low": 0.1282, "close": 0.1293, "volume": 6814.7, "close_time": 1772960399999, "quote_volume": 878.79439, "trades": 28, "taker_buy_base": 3968.3, "taker_buy_quote": 512.06327 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.129, "high": 0.1311, "low": 0.1289, "close": 0.1299, "volume": 10983.4, "close_time": 1772963999999, "quote_volume": 1430.22467, "trades": 38, "taker_buy_base": 5943.9, "taker_buy_quote": 776.2809 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.13, "high": 0.13, "low": 0.1288, "close": 0.1288, "volume": 12720.4, "close_time": 1772967599999, "quote_volume": 1647.38205, "trades": 29, "taker_buy_base": 2545.3, "taker_buy_quote": 329.86305 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1271, "close": 0.1275, "volume": 13583.4, "close_time": 1772971199999, "quote_volume": 1733.86245, "trades": 41, "taker_buy_base": 1450.8, "taker_buy_quote": 185.50638 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1256, "close": 0.1269, "volume": 12596.9, "close_time": 1772974799999, "quote_volume": 1596.46691, "trades": 47, "taker_buy_base": 1480.5, "taker_buy_quote": 187.17036 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1249, "close": 0.1257, "volume": 20441.1, "close_time": 1772978399999, "quote_volume": 2568.75626, "trades": 70, "taker_buy_base": 3271.6, "taker_buy_quote": 411.50981 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1248, "close": 0.1257, "volume": 5641.4, "close_time": 1772981999999, "quote_volume": 707.48485, "trades": 28, "taker_buy_base": 2313.2, "taker_buy_quote": 290.23066 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1256, "high": 0.1256, "low": 0.125, "close": 0.1252, "volume": 1700.4, "close_time": 1772985599999, "quote_volume": 212.99593, "trades": 9, "taker_buy_base": 1161.0, "taker_buy_quote": 145.5109 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1241, "close": 0.1241, "volume": 6136.5, "close_time": 1772989199999, "quote_volume": 766.20138, "trades": 22, "taker_buy_base": 1986.1, "taker_buy_quote": 247.95873 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1242, "high": 0.1251, "low": 0.1242, "close": 0.1248, "volume": 2446.2, "close_time": 1772992799999, "quote_volume": 305.09931, "trades": 12, "taker_buy_base": 1917.4, "taker_buy_quote": 239.10507 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1243, "close": 0.1248, "volume": 1946.4, "close_time": 1772996399999, "quote_volume": 242.61997, "trades": 10, "taker_buy_base": 1578.4, "taker_buy_quote": 196.77357 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1247, "high": 0.1265, "low": 0.1247, "close": 0.1254, "volume": 13356.2, "close_time": 1772999999999, "quote_volume": 1680.25331, "trades": 37, "taker_buy_base": 4714.6, "taker_buy_quote": 592.02345 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1246, "high": 0.1256, "low": 0.1246, "close": 0.1254, "volume": 1538.4, "close_time": 1773003599999, "quote_volume": 192.92502, "trades": 7, "taker_buy_base": 849.4, "taker_buy_quote": 106.65258 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1243, "close": 0.125, "volume": 5643.8, "close_time": 1773007199999, "quote_volume": 703.87771, "trades": 13, "taker_buy_base": 849.8, "taker_buy_quote": 106.26183 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1225, "close": 0.1235, "volume": 7197.2, "close_time": 1773010799999, "quote_volume": 887.54109, "trades": 43, "taker_buy_base": 3113.3, "taker_buy_quote": 383.49286 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1216, "close": 0.122, "volume": 4590.7, "close_time": 1773014399999, "quote_volume": 562.50735, "trades": 24, "taker_buy_base": 1864.4, "taker_buy_quote": 228.49523 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1219, "high": 0.125, "low": 0.1216, "close": 0.1243, "volume": 21856.3, "close_time": 1773017999999, "quote_volume": 2707.60667, "trades": 81, "taker_buy_base": 14382.6, "taker_buy_quote": 1783.62649 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.124, "high": 0.1262, "low": 0.1238, "close": 0.1259, "volume": 35938.0, "close_time": 1773021599999, "quote_volume": 4492.77014, "trades": 106, "taker_buy_base": 22782.3, "taker_buy_quote": 2850.95381 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1262, "high": 0.1286, "low": 0.1256, "close": 0.1276, "volume": 123001.1, "close_time": 1773025199999, "quote_volume": 15639.29496, "trades": 301, "taker_buy_base": 48954.7, "taker_buy_quote": 6230.63254 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1272, "high": 0.1285, "low": 0.1258, "close": 0.1258, "volume": 56000.8, "close_time": 1773028799999, "quote_volume": 7102.05384, "trades": 116, "taker_buy_base": 21070.8, "taker_buy_quote": 2678.17079 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1261, "high": 0.128, "low": 0.1261, "close": 0.1277, "volume": 31446.4, "close_time": 1773032399999, "quote_volume": 4001.48128, "trades": 70, "taker_buy_base": 19967.1, "taker_buy_quote": 2542.29626 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1268, "close": 0.1281, "volume": 6476.4, "close_time": 1773035999999, "quote_volume": 825.65622, "trades": 23, "taker_buy_base": 4693.8, "taker_buy_quote": 598.55947 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1278, "high": 0.1278, "low": 0.126, "close": 0.1262, "volume": 4486.9, "close_time": 1773039599999, "quote_volume": 567.41224, "trades": 12, "taker_buy_base": 716.0, "taker_buy_quote": 90.3592 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1244, "close": 0.1265, "volume": 22091.2, "close_time": 1773043199999, "quote_volume": 2766.80505, "trades": 59, "taker_buy_base": 2524.2, "taker_buy_quote": 317.99112 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1254, "close": 0.1256, "volume": 20779.2, "close_time": 1773046799999, "quote_volume": 2612.56254, "trades": 34, "taker_buy_base": 12301.3, "taker_buy_quote": 1546.75071 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1255, "high": 0.1264, "low": 0.125, "close": 0.1254, "volume": 7018.3, "close_time": 1773050399999, "quote_volume": 883.37646, "trades": 21, "taker_buy_base": 4061.4, "taker_buy_quote": 511.00787 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1257, "high": 0.126, "low": 0.1253, "close": 0.1253, "volume": 11479.7, "close_time": 1773053999999, "quote_volume": 1443.59193, "trades": 26, "taker_buy_base": 5833.5, "taker_buy_quote": 733.57455 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1253, "high": 0.126, "low": 0.1233, "close": 0.1237, "volume": 31954.3, "close_time": 1773057599999, "quote_volume": 3976.10527, "trades": 66, "taker_buy_base": 9490.2, "taker_buy_quote": 1176.25294 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1241, "close": 0.1249, "volume": 62186.1, "close_time": 1773061199999, "quote_volume": 7726.72431, "trades": 40, "taker_buy_base": 53443.1, "taker_buy_quote": 6636.03384 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1251, "high": 0.1268, "low": 0.1251, "close": 0.1263, "volume": 11606.6, "close_time": 1773064799999, "quote_volume": 1463.90529, "trades": 56, "taker_buy_base": 4652.1, "taker_buy_quote": 586.3363 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1251, "close": 0.1253, "volume": 14663.2, "close_time": 1773068399999, "quote_volume": 1845.42617, "trades": 64, "taker_buy_base": 5274.5, "taker_buy_quote": 664.21092 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1254, "high": 0.1262, "low": 0.125, "close": 0.1259, "volume": 9613.9, "close_time": 1773071999999, "quote_volume": 1209.21566, "trades": 42, "taker_buy_base": 3725.2, "taker_buy_quote": 468.68737 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1247, "close": 0.1253, "volume": 8824.2, "close_time": 1773075599999, "quote_volume": 1106.57042, "trades": 29, "taker_buy_base": 454.0, "taker_buy_quote": 57.0383 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1248, "close": 0.1251, "volume": 2967.0, "close_time": 1773079199999, "quote_volume": 371.31466, "trades": 15, "taker_buy_base": 1890.7, "taker_buy_quote": 236.70549 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1248, "high": 0.1255, "low": 0.1242, "close": 0.125, "volume": 7939.9, "close_time": 1773082799999, "quote_volume": 992.55186, "trades": 31, "taker_buy_base": 3962.1, "taker_buy_quote": 495.87059 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1252, "high": 0.1267, "low": 0.1247, "close": 0.1252, "volume": 16139.7, "close_time": 1773086399999, "quote_volume": 2028.97449, "trades": 65, "taker_buy_base": 6873.8, "taker_buy_quote": 866.00138 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.125, "high": 0.125, "low": 0.1245, "close": 0.1245, "volume": 4252.4, "close_time": 1773089999999, "quote_volume": 530.60162, "trades": 14, "taker_buy_base": 278.7, "taker_buy_quote": 34.80963 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1247, "close": 0.1247, "volume": 2451.8, "close_time": 1773093599999, "quote_volume": 306.64272, "trades": 14, "taker_buy_base": 1601.3, "taker_buy_quote": 200.49174 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.125, "high": 0.125, "low": 0.1236, "close": 0.1236, "volume": 1403.0, "close_time": 1773097199999, "quote_volume": 174.39951, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.124, "high": 0.1241, "low": 0.1236, "close": 0.1238, "volume": 13025.1, "close_time": 1773100799999, "quote_volume": 1613.91766, "trades": 32, "taker_buy_base": 4274.2, "taker_buy_quote": 530.29616 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1236, "high": 0.1245, "low": 0.1232, "close": 0.1243, "volume": 6955.3, "close_time": 1773104399999, "quote_volume": 861.71846, "trades": 32, "taker_buy_base": 3751.3, "taker_buy_quote": 464.87715 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1241, "high": 0.1241, "low": 0.123, "close": 0.124, "volume": 8269.9, "close_time": 1773107999999, "quote_volume": 1022.16001, "trades": 27, "taker_buy_base": 1879.1, "taker_buy_quote": 232.34471 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1238, "high": 0.1253, "low": 0.1237, "close": 0.125, "volume": 12007.2, "close_time": 1773111599999, "quote_volume": 1496.65027, "trades": 48, "taker_buy_base": 5618.3, "taker_buy_quote": 700.04543 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1238, "close": 0.1239, "volume": 2311.7, "close_time": 1773115199999, "quote_volume": 287.85005, "trades": 10, "taker_buy_base": 1672.2, "taker_buy_quote": 208.21677 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1239, "high": 0.1252, "low": 0.1239, "close": 0.125, "volume": 3312.8, "close_time": 1773118799999, "quote_volume": 412.92808, "trades": 14, "taker_buy_base": 1640.8, "taker_buy_quote": 204.09528 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1243, "close": 0.1247, "volume": 5164.1, "close_time": 1773122399999, "quote_volume": 644.20084, "trades": 19, "taker_buy_base": 3821.7, "taker_buy_quote": 476.78917 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1249, "high": 0.1249, "low": 0.124, "close": 0.1243, "volume": 6917.3, "close_time": 1773125999999, "quote_volume": 860.34869, "trades": 17, "taker_buy_base": 4904.6, "taker_buy_quote": 610.01892 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1242, "high": 0.1255, "low": 0.1242, "close": 0.1255, "volume": 9164.3, "close_time": 1773129599999, "quote_volume": 1147.22186, "trades": 30, "taker_buy_base": 6656.0, "taker_buy_quote": 833.54501 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1251, "close": 0.1252, "volume": 4821.9, "close_time": 1773133199999, "quote_volume": 605.44738, "trades": 19, "taker_buy_base": 2269.4, "taker_buy_quote": 285.23168 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1256, "high": 0.1266, "low": 0.1256, "close": 0.1262, "volume": 4293.6, "close_time": 1773136799999, "quote_volume": 542.10453, "trades": 18, "taker_buy_base": 2427.8, "taker_buy_quote": 306.33245 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1265, "high": 0.1269, "low": 0.1264, "close": 0.1269, "volume": 3662.8, "close_time": 1773140399999, "quote_volume": 463.89615, "trades": 12, "taker_buy_base": 2918.5, "taker_buy_quote": 369.77382 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1266, "close": 0.127, "volume": 14101.4, "close_time": 1773143999999, "quote_volume": 1790.28833, "trades": 44, "taker_buy_base": 10583.6, "taker_buy_quote": 1344.21803 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1261, "close": 0.1264, "volume": 3659.1, "close_time": 1773147599999, "quote_volume": 462.48724, "trades": 15, "taker_buy_base": 1950.9, "taker_buy_quote": 246.67737 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1266, "high": 0.127, "low": 0.1256, "close": 0.1262, "volume": 13750.1, "close_time": 1773151199999, "quote_volume": 1735.20454, "trades": 47, "taker_buy_base": 2540.8, "taker_buy_quote": 321.00094 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1261, "high": 0.1287, "low": 0.1252, "close": 0.1287, "volume": 14355.5, "close_time": 1773154799999, "quote_volume": 1815.12285, "trades": 69, "taker_buy_base": 6864.2, "taker_buy_quote": 871.61055 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1278, "close": 0.1284, "volume": 7682.9, "close_time": 1773158399999, "quote_volume": 987.06204, "trades": 112, "taker_buy_base": 2711.7, "taker_buy_quote": 348.49063 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.128, "high": 0.1287, "low": 0.128, "close": 0.1282, "volume": 11517.5, "close_time": 1773161999999, "quote_volume": 1479.76091, "trades": 26, "taker_buy_base": 9798.1, "taker_buy_quote": 1259.21263 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1281, "close": 0.1289, "volume": 2488.9, "close_time": 1773165599999, "quote_volume": 319.7532, "trades": 16, "taker_buy_base": 1336.1, "taker_buy_quote": 171.81343 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1276, "close": 0.1287, "volume": 7146.8, "close_time": 1773169199999, "quote_volume": 917.35767, "trades": 32, "taker_buy_base": 1650.8, "taker_buy_quote": 211.65147 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1275, "close": 0.1279, "volume": 6196.1, "close_time": 1773172799999, "quote_volume": 792.8927, "trades": 31, "taker_buy_base": 1531.8, "taker_buy_quote": 196.16404 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1279, "close": 0.1279, "volume": 3419.2, "close_time": 1773176399999, "quote_volume": 437.88726, "trades": 15, "taker_buy_base": 2703.8, "taker_buy_quote": 346.18807 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.128, "high": 0.128, "low": 0.1261, "close": 0.1261, "volume": 3163.2, "close_time": 1773179999999, "quote_volume": 401.94261, "trades": 16, "taker_buy_base": 557.4, "taker_buy_quote": 71.3472 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1259, "close": 0.1263, "volume": 27846.4, "close_time": 1773183599999, "quote_volume": 3509.82717, "trades": 43, "taker_buy_base": 792.1, "taker_buy_quote": 100.13699 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1264, "high": 0.1271, "low": 0.1264, "close": 0.1271, "volume": 17583.6, "close_time": 1773187199999, "quote_volume": 2231.2295, "trades": 31, "taker_buy_base": 10539.9, "taker_buy_quote": 1337.93154 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.127, "high": 0.1271, "low": 0.1255, "close": 0.1255, "volume": 11520.1, "close_time": 1773190799999, "quote_volume": 1455.32341, "trades": 31, "taker_buy_base": 3407.9, "taker_buy_quote": 432.18921 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1255, "high": 0.126, "low": 0.1254, "close": 0.126, "volume": 5668.3, "close_time": 1773194399999, "quote_volume": 711.89068, "trades": 24, "taker_buy_base": 4810.6, "taker_buy_quote": 604.22074 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.126, "high": 0.126, "low": 0.1249, "close": 0.1251, "volume": 5439.9, "close_time": 1773197999999, "quote_volume": 681.73842, "trades": 28, "taker_buy_base": 2642.6, "taker_buy_quote": 331.58019 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1244, "close": 0.1244, "volume": 5619.7, "close_time": 1773201599999, "quote_volume": 702.15888, "trades": 18, "taker_buy_base": 3013.3, "taker_buy_quote": 377.13089 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1239, "close": 0.125, "volume": 11330.9, "close_time": 1773205199999, "quote_volume": 1409.41537, "trades": 37, "taker_buy_base": 4356.8, "taker_buy_quote": 542.52104 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1237, "close": 0.1248, "volume": 7197.5, "close_time": 1773208799999, "quote_volume": 896.06874, "trades": 32, "taker_buy_base": 3934.4, "taker_buy_quote": 489.67557 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1247, "high": 0.127, "low": 0.1247, "close": 0.127, "volume": 5123.7, "close_time": 1773212399999, "quote_volume": 647.29561, "trades": 19, "taker_buy_base": 4159.1, "taker_buy_quote": 525.25985 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1272, "high": 0.1284, "low": 0.1267, "close": 0.1274, "volume": 48478.2, "close_time": 1773215999999, "quote_volume": 6187.37465, "trades": 149, "taker_buy_base": 31327.1, "taker_buy_quote": 3998.7111 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1269, "close": 0.1273, "volume": 42032.5, "close_time": 1773219599999, "quote_volume": 5358.56384, "trades": 109, "taker_buy_base": 23361.1, "taker_buy_quote": 2978.33826 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1272, "high": 0.129, "low": 0.1272, "close": 0.1287, "volume": 11521.8, "close_time": 1773223199999, "quote_volume": 1473.75975, "trades": 36, "taker_buy_base": 6645.1, "taker_buy_quote": 850.8674 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1287, "high": 0.1298, "low": 0.1287, "close": 0.1288, "volume": 25728.5, "close_time": 1773226799999, "quote_volume": 3319.91244, "trades": 71, "taker_buy_base": 9198.6, "taker_buy_quote": 1188.46713 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1275, "close": 0.1278, "volume": 16136.9, "close_time": 1773230399999, "quote_volume": 2067.31868, "trades": 54, "taker_buy_base": 10325.2, "taker_buy_quote": 1323.12296 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1278, "high": 0.1291, "low": 0.1277, "close": 0.1289, "volume": 18376.4, "close_time": 1773233999999, "quote_volume": 2366.17609, "trades": 36, "taker_buy_base": 15145.8, "taker_buy_quote": 1952.32164 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1288, "high": 0.1301, "low": 0.1283, "close": 0.1292, "volume": 9911.4, "close_time": 1773237599999, "quote_volume": 1276.4953, "trades": 100, "taker_buy_base": 1825.4, "taker_buy_quote": 235.47514 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1296, "high": 0.1302, "low": 0.1292, "close": 0.1298, "volume": 7850.5, "close_time": 1773241199999, "quote_volume": 1018.58436, "trades": 38, "taker_buy_base": 2190.0, "taker_buy_quote": 284.25844 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1296, "high": 0.1306, "low": 0.129, "close": 0.1295, "volume": 8586.6, "close_time": 1773244799999, "quote_volume": 1114.58025, "trades": 42, "taker_buy_base": 4523.5, "taker_buy_quote": 587.80477 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1276, "close": 0.1278, "volume": 79913.8, "close_time": 1773248399999, "quote_volume": 10276.58941, "trades": 72, "taker_buy_base": 6461.7, "taker_buy_quote": 831.72862 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1275, "high": 0.1278, "low": 0.1267, "close": 0.1276, "volume": 12388.8, "close_time": 1773251999999, "quote_volume": 1578.26541, "trades": 33, "taker_buy_base": 7823.1, "taker_buy_quote": 997.32534 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1274, "high": 0.1279, "low": 0.1272, "close": 0.1279, "volume": 3228.3, "close_time": 1773255599999, "quote_volume": 411.74098, "trades": 14, "taker_buy_base": 2628.6, "taker_buy_quote": 335.37062 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1275, "high": 0.1278, "low": 0.1274, "close": 0.1274, "volume": 3293.2, "close_time": 1773259199999, "quote_volume": 419.8322, "trades": 9, "taker_buy_base": 1586.3, "taker_buy_quote": 202.35747 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1269, "high": 0.1276, "low": 0.1269, "close": 0.1276, "volume": 3575.6, "close_time": 1773262799999, "quote_volume": 455.07811, "trades": 18, "taker_buy_base": 3418.5, "taker_buy_quote": 435.12641 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1277, "high": 0.1288, "low": 0.1277, "close": 0.1288, "volume": 3197.7, "close_time": 1773266399999, "quote_volume": 410.09946, "trades": 19, "taker_buy_base": 2600.8, "taker_buy_quote": 333.58992 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1278, "close": 0.1278, "volume": 1426.2, "close_time": 1773269999999, "quote_volume": 182.61577, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.128, "high": 0.1286, "low": 0.1278, "close": 0.1278, "volume": 5208.0, "close_time": 1773273599999, "quote_volume": 668.19063, "trades": 23, "taker_buy_base": 3250.0, "taker_buy_quote": 417.20286 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1284, "high": 0.1305, "low": 0.1284, "close": 0.1302, "volume": 15816.7, "close_time": 1773277199999, "quote_volume": 2045.9594, "trades": 52, "taker_buy_base": 13493.0, "taker_buy_quote": 1745.38834 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1304, "high": 0.1312, "low": 0.1293, "close": 0.1306, "volume": 14939.4, "close_time": 1773280799999, "quote_volume": 1949.51335, "trades": 52, "taker_buy_base": 10744.3, "taker_buy_quote": 1402.40254 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1307, "high": 0.1386, "low": 0.13, "close": 0.132, "volume": 219934.6, "close_time": 1773284399999, "quote_volume": 29557.27995, "trades": 644, "taker_buy_base": 138044.7, "taker_buy_quote": 18590.34823 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1319, "high": 0.1337, "low": 0.1292, "close": 0.1299, "volume": 48976.3, "close_time": 1773287999999, "quote_volume": 6443.45158, "trades": 166, "taker_buy_base": 25148.7, "taker_buy_quote": 3325.64827 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1292, "close": 0.1295, "volume": 44979.4, "close_time": 1773291599999, "quote_volume": 5828.28391, "trades": 112, "taker_buy_base": 8911.4, "taker_buy_quote": 1155.64353 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1273, "close": 0.1281, "volume": 30007.8, "close_time": 1773295199999, "quote_volume": 3851.64977, "trades": 93, "taker_buy_base": 12681.1, "taker_buy_quote": 1625.06214 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.128, "high": 0.1283, "low": 0.1276, "close": 0.1276, "volume": 15250.2, "close_time": 1773298799999, "quote_volume": 1952.37988, "trades": 37, "taker_buy_base": 6348.3, "taker_buy_quote": 812.5602 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1265, "close": 0.1275, "volume": 5880.5, "close_time": 1773302399999, "quote_volume": 747.10204, "trades": 28, "taker_buy_base": 1308.7, "taker_buy_quote": 166.45932 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1265, "close": 0.127, "volume": 7230.4, "close_time": 1773305999999, "quote_volume": 919.59755, "trades": 25, "taker_buy_base": 3772.2, "taker_buy_quote": 479.44254 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1269, "high": 0.1282, "low": 0.1267, "close": 0.1276, "volume": 5871.6, "close_time": 1773309599999, "quote_volume": 747.69192, "trades": 28, "taker_buy_base": 3052.2, "taker_buy_quote": 389.36965 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1275, "high": 0.1285, "low": 0.1274, "close": 0.1285, "volume": 13791.5, "close_time": 1773313199999, "quote_volume": 1767.79902, "trades": 73, "taker_buy_base": 10559.4, "taker_buy_quote": 1353.69462 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1277, "close": 0.1281, "volume": 2994.3, "close_time": 1773316799999, "quote_volume": 383.58485, "trades": 17, "taker_buy_base": 855.3, "taker_buy_quote": 109.82408 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1279, "high": 0.1286, "low": 0.1279, "close": 0.1284, "volume": 1705.0, "close_time": 1773320399999, "quote_volume": 218.61218, "trades": 7, "taker_buy_base": 992.2, "taker_buy_quote": 127.36726 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1287, "high": 0.1297, "low": 0.128, "close": 0.1288, "volume": 7731.8, "close_time": 1773323999999, "quote_volume": 995.73771, "trades": 46, "taker_buy_base": 4601.1, "taker_buy_quote": 593.46684 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1289, "high": 0.1298, "low": 0.1282, "close": 0.1287, "volume": 18767.8, "close_time": 1773327599999, "quote_volume": 2424.33004, "trades": 58, "taker_buy_base": 12030.7, "taker_buy_quote": 1556.60921 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1287, "close": 0.1291, "volume": 10163.5, "close_time": 1773331199999, "quote_volume": 1312.93308, "trades": 49, "taker_buy_base": 2257.0, "taker_buy_quote": 291.82597 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1291, "high": 0.1297, "low": 0.1287, "close": 0.1297, "volume": 3035.4, "close_time": 1773334799999, "quote_volume": 392.61941, "trades": 15, "taker_buy_base": 2261.1, "taker_buy_quote": 292.81218 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1297, "high": 0.13, "low": 0.1295, "close": 0.1296, "volume": 2086.6, "close_time": 1773338399999, "quote_volume": 270.63595, "trades": 9, "taker_buy_base": 1653.7, "taker_buy_quote": 214.55998 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1298, "high": 0.1304, "low": 0.1295, "close": 0.1299, "volume": 5385.7, "close_time": 1773341999999, "quote_volume": 700.45799, "trades": 23, "taker_buy_base": 4295.6, "taker_buy_quote": 558.82519 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1294, "close": 0.1301, "volume": 4737.6, "close_time": 1773345599999, "quote_volume": 616.27538, "trades": 17, "taker_buy_base": 3317.4, "taker_buy_quote": 431.97056 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1287, "close": 0.129, "volume": 3552.1, "close_time": 1773349199999, "quote_volume": 459.42758, "trades": 16, "taker_buy_base": 1975.3, "taker_buy_quote": 255.49234 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1286, "close": 0.1289, "volume": 2120.5, "close_time": 1773352799999, "quote_volume": 273.16453, "trades": 9, "taker_buy_base": 1379.5, "taker_buy_quote": 177.76421 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 3263.3, "close_time": 1773356399999, "quote_volume": 420.96134, "trades": 9, "taker_buy_base": 2448.5, "taker_buy_quote": 315.71634 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1287, "close": 0.1288, "volume": 15619.5, "close_time": 1773359999999, "quote_volume": 2016.33369, "trades": 43, "taker_buy_base": 11130.2, "taker_buy_quote": 1437.44257 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.129, "high": 0.1307, "low": 0.1289, "close": 0.1296, "volume": 20344.4, "close_time": 1773363599999, "quote_volume": 2636.15629, "trades": 74, "taker_buy_base": 14072.4, "taker_buy_quote": 1822.50517 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1299, "high": 0.1308, "low": 0.1298, "close": 0.1308, "volume": 3725.3, "close_time": 1773367199999, "quote_volume": 486.04005, "trades": 18, "taker_buy_base": 1937.3, "taker_buy_quote": 252.99661 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1301, "close": 0.1301, "volume": 2716.0, "close_time": 1773370799999, "quote_volume": 354.38368, "trades": 10, "taker_buy_base": 1629.6, "taker_buy_quote": 212.90724 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1302, "high": 0.1307, "low": 0.13, "close": 0.1307, "volume": 5693.8, "close_time": 1773374399999, "quote_volume": 741.57742, "trades": 20, "taker_buy_base": 4147.1, "taker_buy_quote": 540.35176 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1305, "high": 0.1315, "low": 0.1305, "close": 0.1307, "volume": 4664.7, "close_time": 1773377999999, "quote_volume": 610.27373, "trades": 19, "taker_buy_base": 1643.4, "taker_buy_quote": 215.28995 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1305, "high": 0.1314, "low": 0.1305, "close": 0.1309, "volume": 12485.8, "close_time": 1773381599999, "quote_volume": 1636.04377, "trades": 34, "taker_buy_base": 8356.9, "taker_buy_quote": 1095.00356 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1294, "close": 0.1298, "volume": 6505.3, "close_time": 1773385199999, "quote_volume": 846.29312, "trades": 24, "taker_buy_base": 1629.6, "taker_buy_quote": 211.848 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1296, "close": 0.1297, "volume": 3413.1, "close_time": 1773388799999, "quote_volume": 443.40424, "trades": 13, "taker_buy_base": 1511.9, "taker_buy_quote": 196.62848 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1291, "close": 0.1291, "volume": 4564.2, "close_time": 1773392399999, "quote_volume": 590.56699, "trades": 17, "taker_buy_base": 1165.4, "taker_buy_quote": 150.87859 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1288, "high": 0.129, "low": 0.1273, "close": 0.1283, "volume": 19874.8, "close_time": 1773395999999, "quote_volume": 2550.50385, "trades": 63, "taker_buy_base": 2848.9, "taker_buy_quote": 364.70371 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1284, "high": 0.1291, "low": 0.1284, "close": 0.1289, "volume": 14831.8, "close_time": 1773399599999, "quote_volume": 1910.52922, "trades": 25, "taker_buy_base": 7672.2, "taker_buy_quote": 988.31763 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1284, "close": 0.1285, "volume": 13150.6, "close_time": 1773403199999, "quote_volume": 1691.94327, "trades": 30, "taker_buy_base": 2947.2, "taker_buy_quote": 379.87853 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1289, "high": 0.1299, "low": 0.1289, "close": 0.1295, "volume": 4842.2, "close_time": 1773406799999, "quote_volume": 625.72246, "trades": 20, "taker_buy_base": 4547.4, "taker_buy_quote": 587.5808 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1295, "high": 0.1312, "low": 0.1291, "close": 0.1309, "volume": 12044.0, "close_time": 1773410399999, "quote_volume": 1565.98425, "trades": 44, "taker_buy_base": 6980.4, "taker_buy_quote": 910.06133 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1311, "high": 0.132, "low": 0.1292, "close": 0.1294, "volume": 29454.3, "close_time": 1773413999999, "quote_volume": 3851.4917, "trades": 96, "taker_buy_base": 17079.3, "taker_buy_quote": 2235.16856 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1295, "high": 0.1325, "low": 0.1295, "close": 0.131, "volume": 34211.6, "close_time": 1773417599999, "quote_volume": 4511.98018, "trades": 109, "taker_buy_base": 22311.6, "taker_buy_quote": 2946.54712 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1302, "close": 0.1313, "volume": 15530.7, "close_time": 1773421199999, "quote_volume": 2039.06684, "trades": 61, "taker_buy_base": 11439.3, "taker_buy_quote": 1503.49078 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1316, "high": 0.1319, "low": 0.1296, "close": 0.13, "volume": 17008.7, "close_time": 1773424799999, "quote_volume": 2232.4967, "trades": 47, "taker_buy_base": 11076.2, "taker_buy_quote": 1455.42676 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1304, "high": 0.1313, "low": 0.1303, "close": 0.1306, "volume": 8334.3, "close_time": 1773428399999, "quote_volume": 1088.75145, "trades": 31, "taker_buy_base": 6586.8, "taker_buy_quote": 860.32451 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1302, "close": 0.1304, "volume": 5113.3, "close_time": 1773431999999, "quote_volume": 666.83263, "trades": 19, "taker_buy_base": 1427.2, "taker_buy_quote": 186.41106 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1296, "close": 0.1296, "volume": 2083.3, "close_time": 1773435599999, "quote_volume": 270.22733, "trades": 9, "taker_buy_base": 1811.7, "taker_buy_quote": 234.91933 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1297, "close": 0.1297, "volume": 1227.2, "close_time": 1773439199999, "quote_volume": 159.67587, "trades": 9, "taker_buy_base": 154.0, "taker_buy_quote": 20.0816 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1284, "close": 0.1284, "volume": 30375.5, "close_time": 1773442799999, "quote_volume": 3917.64071, "trades": 25, "taker_buy_base": 1008.5, "taker_buy_quote": 130.1508 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 1366.2, "close_time": 1773446399999, "quote_volume": 175.74452, "trades": 6, "taker_buy_base": 1210.7, "taker_buy_quote": 155.76277 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1276, "close": 0.1276, "volume": 2801.7, "close_time": 1773449999999, "quote_volume": 358.91453, "trades": 15, "taker_buy_base": 1595.9, "taker_buy_quote": 204.69672 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1262, "close": 0.1269, "volume": 8191.5, "close_time": 1773453599999, "quote_volume": 1040.70693, "trades": 20, "taker_buy_base": 3073.2, "taker_buy_quote": 390.0728 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "close_time": 1773457199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 219.0, "close_time": 1773460799999, "quote_volume": 27.80342, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.127, "high": 0.1271, "low": 0.1265, "close": 0.1266, "volume": 1093.6, "close_time": 1773464399999, "quote_volume": 138.686, "trades": 7, "taker_buy_base": 306.5, "taker_buy_quote": 38.92899 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1263, "close": 0.1266, "volume": 2404.8, "close_time": 1773467999999, "quote_volume": 304.30573, "trades": 12, "taker_buy_base": 2404.8, "taker_buy_quote": 304.30573 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1254, "close": 0.1262, "volume": 10122.0, "close_time": 1773471599999, "quote_volume": 1276.46594, "trades": 24, "taker_buy_base": 4762.2, "taker_buy_quote": 601.23138 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.126, "high": 0.1265, "low": 0.126, "close": 0.126, "volume": 2817.0, "close_time": 1773475199999, "quote_volume": 355.43952, "trades": 14, "taker_buy_base": 2535.3, "taker_buy_quote": 319.94132 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 2105.1, "close_time": 1773478799999, "quote_volume": 265.69531, "trades": 9, "taker_buy_base": 2105.1, "taker_buy_quote": 265.69531 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1257, "close": 0.1261, "volume": 13720.7, "close_time": 1773482399999, "quote_volume": 1734.84643, "trades": 33, "taker_buy_base": 7199.9, "taker_buy_quote": 910.49606 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1252, "close": 0.1253, "volume": 1278.4, "close_time": 1773485999999, "quote_volume": 160.15774, "trades": 8, "taker_buy_base": 1067.0, "taker_buy_quote": 133.67468 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1255, "high": 0.1266, "low": 0.1255, "close": 0.1266, "volume": 7401.5, "close_time": 1773489599999, "quote_volume": 931.31058, "trades": 16, "taker_buy_base": 7401.5, "taker_buy_quote": 931.31058 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1265, "high": 0.127, "low": 0.1264, "close": 0.1266, "volume": 5035.0, "close_time": 1773493199999, "quote_volume": 637.38187, "trades": 83, "taker_buy_base": 4753.6, "taker_buy_quote": 601.76013 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1264, "high": 0.1282, "low": 0.1264, "close": 0.1279, "volume": 3307.9, "close_time": 1773496799999, "quote_volume": 422.11669, "trades": 11, "taker_buy_base": 2711.4, "taker_buy_quote": 346.06725 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1265, "close": 0.1265, "volume": 11464.4, "close_time": 1773500399999, "quote_volume": 1458.18957, "trades": 34, "taker_buy_base": 3491.5, "taker_buy_quote": 446.40105 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1261, "close": 0.1262, "volume": 1629.6, "close_time": 1773503999999, "quote_volume": 206.06292, "trades": 6, "taker_buy_base": 1629.6, "taker_buy_quote": 206.06292 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1257, "high": 0.126, "low": 0.1256, "close": 0.126, "volume": 859.9, "close_time": 1773507599999, "quote_volume": 108.14345, "trades": 4, "taker_buy_base": 429.8, "taker_buy_quote": 54.10704 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1262, "close": 0.1267, "volume": 3209.3, "close_time": 1773511199999, "quote_volume": 405.8597, "trades": 8, "taker_buy_base": 3209.3, "taker_buy_quote": 405.8597 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1265, "high": 0.1277, "low": 0.1264, "close": 0.1271, "volume": 4584.7, "close_time": 1773514799999, "quote_volume": 582.82369, "trades": 17, "taker_buy_base": 2949.3, "taker_buy_quote": 374.70151 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1258, "close": 0.1258, "volume": 700.2, "close_time": 1773518399999, "quote_volume": 88.361, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1255, "high": 0.1256, "low": 0.1251, "close": 0.1256, "volume": 11181.2, "close_time": 1773521999999, "quote_volume": 1403.05227, "trades": 11, "taker_buy_base": 862.8, "taker_buy_quote": 108.17276 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1252, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 3096.0, "close_time": 1773525599999, "quote_volume": 387.25731, "trades": 8, "taker_buy_base": 590.9, "taker_buy_quote": 74.08289 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1255, "high": 0.1255, "low": 0.125, "close": 0.125, "volume": 3257.9, "close_time": 1773529199999, "quote_volume": 407.36507, "trades": 6, "taker_buy_base": 159.5, "taker_buy_quote": 20.01725 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1254, "close": 0.1261, "volume": 1671.2, "close_time": 1773532799999, "quote_volume": 210.20101, "trades": 10, "taker_buy_base": 1194.6, "taker_buy_quote": 150.30829 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1259, "high": 0.126, "low": 0.125, "close": 0.1254, "volume": 2360.1, "close_time": 1773536399999, "quote_volume": 296.06991, "trades": 12, "taker_buy_base": 1731.2, "taker_buy_quote": 217.18725 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 437.9, "close_time": 1773539999999, "quote_volume": 54.96838, "trades": 2, "taker_buy_base": 278.6, "taker_buy_quote": 34.99216 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1262, "high": 0.1282, "low": 0.1262, "close": 0.1276, "volume": 7212.6, "close_time": 1773543599999, "quote_volume": 922.38109, "trades": 16, "taker_buy_base": 6588.5, "taker_buy_quote": 842.6523 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1278, "high": 0.1279, "low": 0.1268, "close": 0.1268, "volume": 3671.7, "close_time": 1773547199999, "quote_volume": 468.54173, "trades": 11, "taker_buy_base": 1550.0, "taker_buy_quote": 197.86704 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1265, "close": 0.1266, "volume": 1846.1, "close_time": 1773550799999, "quote_volume": 233.94545, "trades": 9, "taker_buy_base": 1613.7, "taker_buy_quote": 204.54685 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 1104.6, "close_time": 1773554399999, "quote_volume": 140.12327, "trades": 6, "taker_buy_base": 609.8, "taker_buy_quote": 77.36102 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.127, "high": 0.1281, "low": 0.1266, "close": 0.1281, "volume": 21137.2, "close_time": 1773557999999, "quote_volume": 2691.45011, "trades": 30, "taker_buy_base": 15436.7, "taker_buy_quote": 1968.71743 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 13938.2, "close_time": 1773561599999, "quote_volume": 1771.50159, "trades": 8, "taker_buy_base": 13380.9, "taker_buy_quote": 1700.66876 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1272, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 2693.0, "close_time": 1773565199999, "quote_volume": 342.71604, "trades": 14, "taker_buy_base": 1904.0, "taker_buy_quote": 242.3749 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 366.4, "close_time": 1773568799999, "quote_volume": 46.7631, "trades": 4, "taker_buy_base": 314.0, "taker_buy_quote": 40.0821 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1278, "high": 0.1286, "low": 0.1278, "close": 0.1286, "volume": 3107.6, "close_time": 1773572399999, "quote_volume": 398.3173, "trades": 13, "taker_buy_base": 1992.8, "taker_buy_quote": 255.31633 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1275, "close": 0.1275, "volume": 1943.8, "close_time": 1773575999999, "quote_volume": 248.94897, "trades": 10, "taker_buy_base": 355.7, "taker_buy_quote": 45.70745 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1273, "close": 0.1274, "volume": 7009.9, "close_time": 1773579599999, "quote_volume": 893.85264, "trades": 25, "taker_buy_base": 3203.3, "taker_buy_quote": 408.68818 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1261, "close": 0.1268, "volume": 15079.8, "close_time": 1773583199999, "quote_volume": 1917.92637, "trades": 15, "taker_buy_base": 1436.9, "taker_buy_quote": 181.76785 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1269, "high": 0.127, "low": 0.1253, "close": 0.1263, "volume": 20490.3, "close_time": 1773586799999, "quote_volume": 2591.91945, "trades": 48, "taker_buy_base": 6559.7, "taker_buy_quote": 831.7618 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1259, "close": 0.1263, "volume": 1129.6, "close_time": 1773590399999, "quote_volume": 142.46802, "trades": 5, "taker_buy_base": 1129.6, "taker_buy_quote": 142.46802 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.126, "high": 0.1271, "low": 0.126, "close": 0.1271, "volume": 1783.9, "close_time": 1773593999999, "quote_volume": 225.59107, "trades": 9, "taker_buy_base": 315.8, "taker_buy_quote": 40.01146 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1273, "high": 0.1286, "low": 0.1273, "close": 0.1286, "volume": 1662.7, "close_time": 1773597599999, "quote_volume": 212.85396, "trades": 11, "taker_buy_base": 1662.7, "taker_buy_quote": 212.85396 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1275, "close": 0.1275, "volume": 2359.9, "close_time": 1773601199999, "quote_volume": 301.65696, "trades": 11, "taker_buy_base": 988.0, "taker_buy_quote": 126.34398 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1276, "high": 0.1304, "low": 0.1276, "close": 0.1302, "volume": 29552.2, "close_time": 1773604799999, "quote_volume": 3797.17565, "trades": 70, "taker_buy_base": 20977.9, "taker_buy_quote": 2698.86349 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1304, "high": 0.1307, "low": 0.1292, "close": 0.1293, "volume": 19881.4, "close_time": 1773608399999, "quote_volume": 2585.92527, "trades": 58, "taker_buy_base": 9172.8, "taker_buy_quote": 1194.09639 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1292, "close": 0.1296, "volume": 2498.6, "close_time": 1773611999999, "quote_volume": 323.20846, "trades": 14, "taker_buy_base": 2093.9, "taker_buy_quote": 270.88339 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1296, "high": 0.1304, "low": 0.1287, "close": 0.1299, "volume": 6541.7, "close_time": 1773615599999, "quote_volume": 847.66607, "trades": 33, "taker_buy_base": 5410.4, "taker_buy_quote": 701.07389 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1299, "high": 0.13, "low": 0.1281, "close": 0.1293, "volume": 16888.7, "close_time": 1773619199999, "quote_volume": 2172.03588, "trades": 39, "taker_buy_base": 1826.8, "taker_buy_quote": 235.63977 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1283, "close": 0.129, "volume": 5541.0, "close_time": 1773622799999, "quote_volume": 714.31002, "trades": 28, "taker_buy_base": 1779.0, "taker_buy_quote": 229.77018 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.129, "high": 0.129, "low": 0.1286, "close": 0.1289, "volume": 2090.6, "close_time": 1773626399999, "quote_volume": 269.38376, "trades": 10, "taker_buy_base": 1223.1, "taker_buy_quote": 157.76438 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1285, "close": 0.1285, "volume": 839.7, "close_time": 1773629999999, "quote_volume": 108.12335, "trades": 5, "taker_buy_base": 310.0, "taker_buy_quote": 40.0365 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1288, "high": 0.1305, "low": 0.1288, "close": 0.1304, "volume": 9187.5, "close_time": 1773633599999, "quote_volume": 1189.1458, "trades": 66, "taker_buy_base": 7380.0, "taker_buy_quote": 955.20189 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1303, "high": 0.1309, "low": 0.1303, "close": 0.1309, "volume": 5357.5, "close_time": 1773637199999, "quote_volume": 699.38637, "trades": 21, "taker_buy_base": 4319.8, "taker_buy_quote": 564.09332 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1306, "close": 0.1311, "volume": 6334.4, "close_time": 1773640799999, "quote_volume": 828.82641, "trades": 19, "taker_buy_base": 1261.6, "taker_buy_quote": 165.3253 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.131, "high": 0.131, "low": 0.1304, "close": 0.1306, "volume": 5881.6, "close_time": 1773644399999, "quote_volume": 768.55572, "trades": 20, "taker_buy_base": 710.4, "taker_buy_quote": 92.79627 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 1940.4, "close_time": 1773647999999, "quote_volume": 253.15766, "trades": 8, "taker_buy_base": 153.0, "taker_buy_quote": 19.9971 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1298, "close": 0.1299, "volume": 2449.1, "close_time": 1773651599999, "quote_volume": 318.97196, "trades": 13, "taker_buy_base": 385.0, "taker_buy_quote": 50.0115 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1303, "high": 0.1316, "low": 0.1303, "close": 0.1312, "volume": 10873.8, "close_time": 1773655199999, "quote_volume": 1425.84579, "trades": 24, "taker_buy_base": 5890.4, "taker_buy_quote": 772.75158 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1308, "close": 0.1309, "volume": 6065.3, "close_time": 1773658799999, "quote_volume": 795.14784, "trades": 19, "taker_buy_base": 890.4, "taker_buy_quote": 116.7135 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1311, "high": 0.1325, "low": 0.1308, "close": 0.1316, "volume": 15850.9, "close_time": 1773662399999, "quote_volume": 2090.0335, "trades": 47, "taker_buy_base": 14814.9, "taker_buy_quote": 1953.63893 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 1175.7, "close_time": 1773665999999, "quote_volume": 154.72945, "trades": 6, "taker_buy_base": 823.8, "taker_buy_quote": 108.3994 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1318, "high": 0.132, "low": 0.1311, "close": 0.1312, "volume": 24627.1, "close_time": 1773669599999, "quote_volume": 3238.63307, "trades": 30, "taker_buy_base": 18163.9, "taker_buy_quote": 2388.90068 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1303, "close": 0.1318, "volume": 20520.8, "close_time": 1773673199999, "quote_volume": 2692.58399, "trades": 62, "taker_buy_base": 11104.9, "taker_buy_quote": 1459.06129 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1318, "high": 0.132, "low": 0.1313, "close": 0.1313, "volume": 5580.4, "close_time": 1773676799999, "quote_volume": 735.35791, "trades": 20, "taker_buy_base": 3410.6, "taker_buy_quote": 449.95364 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1315, "high": 0.133, "low": 0.1315, "close": 0.1326, "volume": 5536.7, "close_time": 1773680399999, "quote_volume": 732.56835, "trades": 24, "taker_buy_base": 4791.0, "taker_buy_quote": 633.67726 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1326, "high": 0.1349, "low": 0.1326, "close": 0.1343, "volume": 5391.5, "close_time": 1773683999999, "quote_volume": 720.98325, "trades": 33, "taker_buy_base": 2879.8, "taker_buy_quote": 385.01587 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1346, "high": 0.135, "low": 0.1337, "close": 0.1337, "volume": 10245.1, "close_time": 1773687599999, "quote_volume": 1377.04529, "trades": 104, "taker_buy_base": 3034.1, "taker_buy_quote": 407.84909 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1337, "high": 0.1349, "low": 0.1336, "close": 0.1345, "volume": 8944.0, "close_time": 1773691199999, "quote_volume": 1203.15894, "trades": 32, "taker_buy_base": 7198.7, "taker_buy_quote": 968.96489 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1346, "high": 0.1346, "low": 0.134, "close": 0.1343, "volume": 16071.3, "close_time": 1773694799999, "quote_volume": 2156.80174, "trades": 8, "taker_buy_base": 332.4, "taker_buy_quote": 44.72493 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1344, "high": 0.1346, "low": 0.1339, "close": 0.1339, "volume": 1570.2, "close_time": 1773698399999, "quote_volume": 210.95497, "trades": 10, "taker_buy_base": 1023.4, "taker_buy_quote": 137.60453 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1341, "high": 0.1345, "low": 0.134, "close": 0.1344, "volume": 3311.0, "close_time": 1773701999999, "quote_volume": 444.6448, "trades": 14, "taker_buy_base": 2752.2, "taker_buy_quote": 369.68365 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1342, "high": 0.1351, "low": 0.1338, "close": 0.1351, "volume": 6614.4, "close_time": 1773705599999, "quote_volume": 889.48657, "trades": 26, "taker_buy_base": 2941.4, "taker_buy_quote": 396.49155 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.135, "high": 0.1352, "low": 0.1336, "close": 0.1345, "volume": 9216.3, "close_time": 1773709199999, "quote_volume": 1239.38908, "trades": 48, "taker_buy_base": 5146.2, "taker_buy_quote": 692.2389 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1345, "high": 0.135, "low": 0.1339, "close": 0.1339, "volume": 4378.9, "close_time": 1773712799999, "quote_volume": 588.55721, "trades": 24, "taker_buy_base": 940.0, "taker_buy_quote": 126.70665 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.134, "high": 0.134, "low": 0.1334, "close": 0.1335, "volume": 3693.4, "close_time": 1773716399999, "quote_volume": 493.52903, "trades": 18, "taker_buy_base": 458.9, "taker_buy_quote": 61.33516 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1317, "close": 0.1324, "volume": 14391.2, "close_time": 1773719999999, "quote_volume": 1906.60509, "trades": 42, "taker_buy_base": 3528.0, "taker_buy_quote": 470.36371 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1326, "high": 0.1327, "low": 0.131, "close": 0.1318, "volume": 4844.6, "close_time": 1773723599999, "quote_volume": 638.31604, "trades": 22, "taker_buy_base": 2058.1, "taker_buy_quote": 271.297 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1316, "high": 0.1331, "low": 0.1314, "close": 0.1325, "volume": 12902.9, "close_time": 1773727199999, "quote_volume": 1709.7888, "trades": 38, "taker_buy_base": 10701.2, "taker_buy_quote": 1418.68506 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1327, "high": 0.1349, "low": 0.1324, "close": 0.1329, "volume": 57063.2, "close_time": 1773730799999, "quote_volume": 7613.07676, "trades": 98, "taker_buy_base": 32368.6, "taker_buy_quote": 4337.70647 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1333, "close": 0.1345, "volume": 38106.7, "close_time": 1773734399999, "quote_volume": 5116.48994, "trades": 63, "taker_buy_base": 28371.5, "taker_buy_quote": 3809.91381 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1349, "high": 0.135, "low": 0.1342, "close": 0.1342, "volume": 5532.0, "close_time": 1773737999999, "quote_volume": 745.42177, "trades": 18, "taker_buy_base": 2058.5, "taker_buy_quote": 277.78375 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1345, "high": 0.1384, "low": 0.1342, "close": 0.1375, "volume": 74149.9, "close_time": 1773741599999, "quote_volume": 10176.04406, "trades": 164, "taker_buy_base": 42783.2, "taker_buy_quote": 5870.25821 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1373, "high": 0.1423, "low": 0.1343, "close": 0.1357, "volume": 146145.0, "close_time": 1773745199999, "quote_volume": 20099.25711, "trades": 414, "taker_buy_base": 69129.7, "taker_buy_quote": 9545.78884 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1355, "high": 0.1379, "low": 0.1352, "close": 0.137, "volume": 30724.3, "close_time": 1773748799999, "quote_volume": 4185.86938, "trades": 78, "taker_buy_base": 16934.5, "taker_buy_quote": 2314.55137 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1368, "high": 0.1372, "low": 0.1351, "close": 0.1356, "volume": 20504.2, "close_time": 1773752399999, "quote_volume": 2795.86835, "trades": 76, "taker_buy_base": 11007.4, "taker_buy_quote": 1501.79841 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1356, "high": 0.1367, "low": 0.1351, "close": 0.1354, "volume": 79838.1, "close_time": 1773755999999, "quote_volume": 10861.10402, "trades": 95, "taker_buy_base": 13753.7, "taker_buy_quote": 1869.06215 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1352, "high": 0.1375, "low": 0.135, "close": 0.1375, "volume": 14196.9, "close_time": 1773759599999, "quote_volume": 1932.76239, "trades": 52, "taker_buy_base": 8365.9, "taker_buy_quote": 1140.95498 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1379, "high": 0.1387, "low": 0.1359, "close": 0.1368, "volume": 41308.0, "close_time": 1773763199999, "quote_volume": 5658.58634, "trades": 124, "taker_buy_base": 6280.9, "taker_buy_quote": 862.22572 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.137, "high": 0.1378, "low": 0.1363, "close": 0.1366, "volume": 7107.3, "close_time": 1773766799999, "quote_volume": 973.81987, "trades": 36, "taker_buy_base": 5085.7, "taker_buy_quote": 696.96076 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1371, "high": 0.1375, "low": 0.1363, "close": 0.1364, "volume": 16444.9, "close_time": 1773770399999, "quote_volume": 2252.07797, "trades": 51, "taker_buy_base": 13075.8, "taker_buy_quote": 1791.76842 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1361, "close": 0.1361, "volume": 7700.9, "close_time": 1773773999999, "quote_volume": 1050.73809, "trades": 25, "taker_buy_base": 1913.6, "taker_buy_quote": 260.7897 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1365, "high": 0.1369, "low": 0.1361, "close": 0.1367, "volume": 12067.3, "close_time": 1773777599999, "quote_volume": 1647.36251, "trades": 37, "taker_buy_base": 5260.2, "taker_buy_quote": 717.77187 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1365, "volume": 836.2, "close_time": 1773781199999, "quote_volume": 114.1413, "trades": 5, "taker_buy_base": 418.1, "taker_buy_quote": 57.0853 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1364, "close": 0.1367, "volume": 5305.2, "close_time": 1773784799999, "quote_volume": 724.40271, "trades": 12, "taker_buy_base": 5159.2, "taker_buy_quote": 704.44451 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1366, "high": 0.1369, "low": 0.136, "close": 0.1368, "volume": 2815.3, "close_time": 1773788399999, "quote_volume": 384.53753, "trades": 16, "taker_buy_base": 734.0, "taker_buy_quote": 100.2053 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1366, "high": 0.1367, "low": 0.1362, "close": 0.1365, "volume": 1664.1, "close_time": 1773791999999, "quote_volume": 227.01678, "trades": 12, "taker_buy_base": 1114.5, "taker_buy_quote": 152.08809 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1343, "close": 0.1348, "volume": 16702.1, "close_time": 1773795599999, "quote_volume": 2251.82183, "trades": 54, "taker_buy_base": 10538.8, "taker_buy_quote": 1419.69517 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1351, "high": 0.136, "low": 0.1351, "close": 0.136, "volume": 5412.1, "close_time": 1773799199999, "quote_volume": 733.69703, "trades": 17, "taker_buy_base": 4732.9, "taker_buy_quote": 641.6656 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1355, "close": 0.1355, "volume": 3467.8, "close_time": 1773802799999, "quote_volume": 470.86948, "trades": 13, "taker_buy_base": 3158.3, "taker_buy_quote": 428.85291 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1351, "high": 0.1359, "low": 0.1351, "close": 0.1356, "volume": 5024.2, "close_time": 1773806399999, "quote_volume": 682.0007, "trades": 15, "taker_buy_base": 4982.2, "taker_buy_quote": 676.3265 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1348, "close": 0.1356, "volume": 12450.2, "close_time": 1773809999999, "quote_volume": 1686.1509, "trades": 27, "taker_buy_base": 9207.5, "taker_buy_quote": 1246.9503 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1357, "high": 0.1375, "low": 0.1357, "close": 0.1368, "volume": 13639.0, "close_time": 1773813599999, "quote_volume": 1863.65354, "trades": 38, "taker_buy_base": 10302.3, "taker_buy_quote": 1406.50951 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1375, "high": 0.1393, "low": 0.1371, "close": 0.1376, "volume": 13534.6, "close_time": 1773817199999, "quote_volume": 1868.51349, "trades": 53, "taker_buy_base": 6804.6, "taker_buy_quote": 941.37304 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1373, "high": 0.1386, "low": 0.1366, "close": 0.1378, "volume": 19064.6, "close_time": 1773820799999, "quote_volume": 2627.25641, "trades": 58, "taker_buy_base": 12094.3, "taker_buy_quote": 1667.70443 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1379, "high": 0.1387, "low": 0.1379, "close": 0.1383, "volume": 8512.7, "close_time": 1773824399999, "quote_volume": 1177.01641, "trades": 23, "taker_buy_base": 7406.2, "taker_buy_quote": 1024.05725 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1376, "close": 0.1378, "volume": 4129.3, "close_time": 1773827999999, "quote_volume": 569.29788, "trades": 19, "taker_buy_base": 699.1, "taker_buy_quote": 96.49257 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.138, "high": 0.1382, "low": 0.1364, "close": 0.1366, "volume": 31991.7, "close_time": 1773831599999, "quote_volume": 4379.14299, "trades": 40, "taker_buy_base": 14383.5, "taker_buy_quote": 1970.18761 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1324, "close": 0.1329, "volume": 36487.0, "close_time": 1773835199999, "quote_volume": 4938.98372, "trades": 89, "taker_buy_base": 11543.4, "taker_buy_quote": 1565.66336 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1302, "close": 0.1304, "volume": 19149.3, "close_time": 1773838799999, "quote_volume": 2518.63473, "trades": 83, "taker_buy_base": 3844.6, "taker_buy_quote": 506.28732 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1301, "high": 0.1332, "low": 0.1297, "close": 0.1297, "volume": 62598.6, "close_time": 1773842399999, "quote_volume": 8200.28603, "trades": 148, "taker_buy_base": 27707.8, "taker_buy_quote": 3650.16622 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.13, "high": 0.1307, "low": 0.1283, "close": 0.1283, "volume": 13092.7, "close_time": 1773845999999, "quote_volume": 1695.39852, "trades": 74, "taker_buy_base": 8049.9, "taker_buy_quote": 1042.07505 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1281, "high": 0.1303, "low": 0.1277, "close": 0.13, "volume": 21987.8, "close_time": 1773849599999, "quote_volume": 2834.24253, "trades": 146, "taker_buy_base": 17989.2, "taker_buy_quote": 2320.89039 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1298, "high": 0.13, "low": 0.1286, "close": 0.1291, "volume": 5609.1, "close_time": 1773853199999, "quote_volume": 725.11109, "trades": 26, "taker_buy_base": 4301.2, "taker_buy_quote": 555.89802 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1288, "high": 0.1311, "low": 0.1288, "close": 0.1311, "volume": 9065.0, "close_time": 1773856799999, "quote_volume": 1177.15718, "trades": 37, "taker_buy_base": 7188.7, "taker_buy_quote": 935.21895 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1309, "high": 0.1317, "low": 0.1295, "close": 0.1301, "volume": 11505.6, "close_time": 1773860399999, "quote_volume": 1503.07729, "trades": 74, "taker_buy_base": 5782.2, "taker_buy_quote": 757.46403 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1302, "high": 0.1315, "low": 0.1302, "close": 0.1304, "volume": 7112.3, "close_time": 1773863999999, "quote_volume": 930.91953, "trades": 28, "taker_buy_base": 2347.6, "taker_buy_quote": 307.41676 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1305, "high": 0.1318, "low": 0.1295, "close": 0.1312, "volume": 11161.8, "close_time": 1773867599999, "quote_volume": 1463.95343, "trades": 40, "taker_buy_base": 8635.1, "taker_buy_quote": 1133.09436 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1321, "high": 0.1327, "low": 0.1321, "close": 0.1327, "volume": 612.2, "close_time": 1773871199999, "quote_volume": 81.01579, "trades": 5, "taker_buy_base": 612.2, "taker_buy_quote": 81.01579 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1326, "close": 0.1332, "volume": 3388.7, "close_time": 1773874799999, "quote_volume": 450.93391, "trades": 22, "taker_buy_base": 1357.9, "taker_buy_quote": 180.70994 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1327, "close": 0.1328, "volume": 8510.4, "close_time": 1773878399999, "quote_volume": 1131.98261, "trades": 22, "taker_buy_base": 393.7, "taker_buy_quote": 52.49521 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1314, "close": 0.1314, "volume": 4877.9, "close_time": 1773881999999, "quote_volume": 645.04062, "trades": 25, "taker_buy_base": 867.7, "taker_buy_quote": 115.16621 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1315, "high": 0.1326, "low": 0.1314, "close": 0.1316, "volume": 16239.9, "close_time": 1773885599999, "quote_volume": 2143.37229, "trades": 41, "taker_buy_base": 9029.0, "taker_buy_quote": 1192.62051 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1314, "high": 0.1316, "low": 0.1311, "close": 0.1316, "volume": 3491.5, "close_time": 1773889199999, "quote_volume": 458.97014, "trades": 12, "taker_buy_base": 2046.9, "taker_buy_quote": 269.17282 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1319, "high": 0.1324, "low": 0.131, "close": 0.131, "volume": 4535.8, "close_time": 1773892799999, "quote_volume": 598.36722, "trades": 18, "taker_buy_base": 1021.5, "taker_buy_quote": 134.90212 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 783.2, "close_time": 1773896399999, "quote_volume": 102.22078, "trades": 6, "taker_buy_base": 92.4, "taker_buy_quote": 12.04896 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1298, "close": 0.1299, "volume": 3883.8, "close_time": 1773899999999, "quote_volume": 505.31187, "trades": 13, "taker_buy_base": 1984.5, "taker_buy_quote": 258.01143 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1293, "close": 0.1297, "volume": 2228.3, "close_time": 1773903599999, "quote_volume": 288.64006, "trades": 12, "taker_buy_base": 708.6, "taker_buy_quote": 91.88075 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1295, "high": 0.1299, "low": 0.1283, "close": 0.1293, "volume": 4542.8, "close_time": 1773907199999, "quote_volume": 586.54241, "trades": 27, "taker_buy_base": 1244.0, "taker_buy_quote": 160.76223 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1293, "close": 0.1297, "volume": 1095.3, "close_time": 1773910799999, "quote_volume": 141.81975, "trades": 8, "taker_buy_base": 786.4, "taker_buy_quote": 101.86354 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1301, "high": 0.1315, "low": 0.1301, "close": 0.1315, "volume": 5542.8, "close_time": 1773914399999, "quote_volume": 724.05216, "trades": 24, "taker_buy_base": 4626.5, "taker_buy_quote": 604.18506 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1313, "high": 0.1315, "low": 0.1312, "close": 0.1312, "volume": 1731.2, "close_time": 1773917999999, "quote_volume": 227.38725, "trades": 8, "taker_buy_base": 724.1, "taker_buy_quote": 95.16627 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1307, "close": 0.1307, "volume": 1474.9, "close_time": 1773921599999, "quote_volume": 192.95451, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1293, "close": 0.1295, "volume": 6755.6, "close_time": 1773925199999, "quote_volume": 880.25055, "trades": 24, "taker_buy_base": 3496.0, "taker_buy_quote": 455.92501 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.129, "high": 0.1298, "low": 0.1283, "close": 0.1298, "volume": 18187.6, "close_time": 1773928799999, "quote_volume": 2344.75646, "trades": 63, "taker_buy_base": 8513.3, "taker_buy_quote": 1098.69341 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1299, "high": 0.13, "low": 0.1287, "close": 0.1291, "volume": 2318.6, "close_time": 1773932399999, "quote_volume": 299.94747, "trades": 15, "taker_buy_base": 1084.6, "taker_buy_quote": 140.39243 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1277, "close": 0.1289, "volume": 9542.5, "close_time": 1773935999999, "quote_volume": 1225.91161, "trades": 42, "taker_buy_base": 3738.3, "taker_buy_quote": 481.00099 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1288, "close": 0.1291, "volume": 4489.8, "close_time": 1773939599999, "quote_volume": 579.28618, "trades": 19, "taker_buy_base": 1841.3, "taker_buy_quote": 237.81066 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1289, "high": 0.1298, "low": 0.1285, "close": 0.1297, "volume": 5125.0, "close_time": 1773943199999, "quote_volume": 662.93531, "trades": 14, "taker_buy_base": 5078.2, "taker_buy_quote": 656.88407 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1288, "close": 0.1288, "volume": 1716.5, "close_time": 1773946799999, "quote_volume": 222.44251, "trades": 9, "taker_buy_base": 836.5, "taker_buy_quote": 108.46954 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1295, "high": 0.1304, "low": 0.1295, "close": 0.1298, "volume": 3447.1, "close_time": 1773950399999, "quote_volume": 447.80497, "trades": 20, "taker_buy_base": 904.5, "taker_buy_quote": 117.6218 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 418.1, "close_time": 1773953999999, "quote_volume": 54.4895, "trades": 2, "taker_buy_base": 153.7, "taker_buy_quote": 20.01174 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1303, "close": 0.1304, "volume": 4227.1, "close_time": 1773957599999, "quote_volume": 551.82894, "trades": 10, "taker_buy_base": 170.1, "taker_buy_quote": 22.17554 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1301, "close": 0.1306, "volume": 3904.5, "close_time": 1773961199999, "quote_volume": 509.44635, "trades": 15, "taker_buy_base": 2441.7, "taker_buy_quote": 318.8317 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1307, "high": 0.1311, "low": 0.1302, "close": 0.1311, "volume": 4001.2, "close_time": 1773964799999, "quote_volume": 522.63327, "trades": 18, "taker_buy_base": 964.1, "taker_buy_quote": 126.18263 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.131, "high": 0.1321, "low": 0.1309, "close": 0.1321, "volume": 4514.2, "close_time": 1773968399999, "quote_volume": 592.69751, "trades": 17, "taker_buy_base": 2800.7, "taker_buy_quote": 367.66885 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1327, "high": 0.134, "low": 0.1327, "close": 0.1338, "volume": 5456.3, "close_time": 1773971999999, "quote_volume": 727.03999, "trades": 14, "taker_buy_base": 1586.9, "taker_buy_quote": 211.36566 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.134, "high": 0.1345, "low": 0.1333, "close": 0.1339, "volume": 15028.5, "close_time": 1773975599999, "quote_volume": 2012.44611, "trades": 33, "taker_buy_base": 1618.4, "taker_buy_quote": 216.4901 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.134, "high": 0.1341, "low": 0.1334, "close": 0.1339, "volume": 4606.8, "close_time": 1773979199999, "quote_volume": 616.5333, "trades": 21, "taker_buy_base": 2377.0, "taker_buy_quote": 318.33537 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1321, "close": 0.1321, "volume": 5942.6, "close_time": 1773982799999, "quote_volume": 787.99773, "trades": 25, "taker_buy_base": 1647.4, "taker_buy_quote": 218.14436 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1311, "close": 0.1313, "volume": 4489.8, "close_time": 1773986399999, "quote_volume": 592.21466, "trades": 82, "taker_buy_base": 152.4, "taker_buy_quote": 20.01012 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1308, "close": 0.1308, "volume": 3285.4, "close_time": 1773989999999, "quote_volume": 430.32768, "trades": 18, "taker_buy_base": 2443.2, "taker_buy_quote": 320.09439 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1306, "high": 0.1311, "low": 0.1302, "close": 0.1308, "volume": 3742.5, "close_time": 1773993599999, "quote_volume": 488.88104, "trades": 23, "taker_buy_base": 1309.5, "taker_buy_quote": 171.07838 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1308, "high": 0.1316, "low": 0.1308, "close": 0.1312, "volume": 13750.2, "close_time": 1773997199999, "quote_volume": 1805.53236, "trades": 34, "taker_buy_base": 6722.9, "taker_buy_quote": 882.33406 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1305, "close": 0.1306, "volume": 10072.3, "close_time": 1774000799999, "quote_volume": 1320.50677, "trades": 23, "taker_buy_base": 7204.6, "taker_buy_quote": 944.29292 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1303, "high": 0.1305, "low": 0.13, "close": 0.1305, "volume": 2207.2, "close_time": 1774004399999, "quote_volume": 287.58286, "trades": 9, "taker_buy_base": 1086.4, "taker_buy_quote": 141.7752 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1307, "high": 0.1308, "low": 0.13, "close": 0.1302, "volume": 2535.2, "close_time": 1774007999999, "quote_volume": 330.57444, "trades": 12, "taker_buy_base": 636.9, "taker_buy_quote": 82.94407 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1305, "high": 0.131, "low": 0.1301, "close": 0.1304, "volume": 7900.8, "close_time": 1774011599999, "quote_volume": 1031.28423, "trades": 25, "taker_buy_base": 3449.0, "taker_buy_quote": 450.39915 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1297, "close": 0.1297, "volume": 6952.2, "close_time": 1774015199999, "quote_volume": 904.2905, "trades": 39, "taker_buy_base": 1655.2, "taker_buy_quote": 215.6341 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1294, "high": 0.1302, "low": 0.1294, "close": 0.1301, "volume": 5315.3, "close_time": 1774018799999, "quote_volume": 689.32301, "trades": 22, "taker_buy_base": 2479.9, "taker_buy_quote": 321.86601 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1299, "high": 0.1305, "low": 0.1297, "close": 0.1301, "volume": 3255.0, "close_time": 1774022399999, "quote_volume": 423.53948, "trades": 17, "taker_buy_base": 2434.0, "taker_buy_quote": 316.72523 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1306, "high": 0.1318, "low": 0.1306, "close": 0.1311, "volume": 2171.3, "close_time": 1774025999999, "quote_volume": 285.27412, "trades": 13, "taker_buy_base": 1130.3, "taker_buy_quote": 148.54466 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1314, "high": 0.1315, "low": 0.1302, "close": 0.1309, "volume": 6158.0, "close_time": 1774029599999, "quote_volume": 804.4237, "trades": 19, "taker_buy_base": 3575.9, "taker_buy_quote": 467.47418 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1305, "high": 0.1305, "low": 0.129, "close": 0.129, "volume": 1901.5, "close_time": 1774033199999, "quote_volume": 246.75858, "trades": 9, "taker_buy_base": 897.4, "taker_buy_quote": 116.33956 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1287, "close": 0.1291, "volume": 2929.3, "close_time": 1774036799999, "quote_volume": 377.8388, "trades": 9, "taker_buy_base": 2774.8, "taker_buy_quote": 357.95465 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1292, "high": 0.1295, "low": 0.129, "close": 0.1295, "volume": 3038.9, "close_time": 1774040399999, "quote_volume": 393.05159, "trades": 9, "taker_buy_base": 2574.5, "taker_buy_quote": 333.08209 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1299, "high": 0.1313, "low": 0.1299, "close": 0.1309, "volume": 7959.4, "close_time": 1774043999999, "quote_volume": 1038.61869, "trades": 20, "taker_buy_base": 5384.3, "taker_buy_quote": 702.49202 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1312, "high": 0.1321, "low": 0.1312, "close": 0.1321, "volume": 1977.1, "close_time": 1774047599999, "quote_volume": 260.55576, "trades": 11, "taker_buy_base": 1311.5, "taker_buy_quote": 172.63 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1313, "close": 0.1314, "volume": 1470.6, "close_time": 1774051199999, "quote_volume": 193.60064, "trades": 8, "taker_buy_base": 271.6, "taker_buy_quote": 35.68824 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1305, "close": 0.1305, "volume": 2136.0, "close_time": 1774054799999, "quote_volume": 280.10912, "trades": 12, "taker_buy_base": 379.0, "taker_buy_quote": 49.8614 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1307, "high": 0.131, "low": 0.1303, "close": 0.1303, "volume": 7944.7, "close_time": 1774058399999, "quote_volume": 1038.27855, "trades": 15, "taker_buy_base": 2021.8, "taker_buy_quote": 264.67825 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 2208.3, "close_time": 1774061999999, "quote_volume": 287.14866, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1299, "high": 0.1301, "low": 0.1297, "close": 0.1298, "volume": 8460.9, "close_time": 1774065599999, "quote_volume": 1097.78621, "trades": 12, "taker_buy_base": 1222.4, "taker_buy_quote": 158.84412 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1299, "close": 0.1303, "volume": 960.3, "close_time": 1774069199999, "quote_volume": 125.06798, "trades": 5, "taker_buy_base": 851.0, "taker_buy_quote": 110.86991 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1304, "high": 0.1307, "low": 0.1303, "close": 0.1303, "volume": 1148.1, "close_time": 1774072799999, "quote_volume": 149.75549, "trades": 6, "taker_buy_base": 578.1, "taker_buy_quote": 75.45733 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1301, "close": 0.1301, "volume": 578.4, "close_time": 1774076399999, "quote_volume": 75.37382, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1296, "close": 0.1296, "volume": 6102.5, "close_time": 1774079999999, "quote_volume": 792.50869, "trades": 11, "taker_buy_base": 425.4, "taker_buy_quote": 55.34454 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1299, "high": 0.13, "low": 0.1296, "close": 0.1296, "volume": 481.9, "close_time": 1774083599999, "quote_volume": 62.60908, "trades": 3, "taker_buy_base": 425.6, "taker_buy_quote": 55.3126 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1295, "volume": 265.3, "close_time": 1774087199999, "quote_volume": 34.34295, "trades": 3, "taker_buy_base": 38.7, "taker_buy_quote": 5.01165 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "close_time": 1774090799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.13, "high": 0.13, "low": 0.1296, "close": 0.1296, "volume": 524.5, "close_time": 1774094399999, "quote_volume": 68.10942, "trades": 4, "taker_buy_base": 271.6, "taker_buy_quote": 35.308 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1293, "close": 0.1293, "volume": 1395.1, "close_time": 1774097999999, "quote_volume": 180.74321, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1292, "high": 0.1295, "low": 0.1287, "close": 0.1291, "volume": 7623.2, "close_time": 1774101599999, "quote_volume": 985.83798, "trades": 13, "taker_buy_base": 6182.2, "taker_buy_quote": 800.19534 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1292, "close": 0.1292, "volume": 36096.6, "close_time": 1774105199999, "quote_volume": 4684.72219, "trades": 33, "taker_buy_base": 10911.9, "taker_buy_quote": 1414.59783 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1299, "volume": 426.1, "close_time": 1774108799999, "quote_volume": 55.26891, "trades": 2, "taker_buy_base": 426.1, "taker_buy_quote": 55.26891 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1287, "close": 0.1287, "volume": 1763.4, "close_time": 1774112399999, "quote_volume": 227.51104, "trades": 10, "taker_buy_base": 407.9, "taker_buy_quote": 52.81527 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 737.8, "close_time": 1774115999999, "quote_volume": 95.02472, "trades": 4, "taker_buy_base": 582.4, "taker_buy_quote": 75.04028 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1287, "high": 0.1287, "low": 0.128, "close": 0.128, "volume": 5761.8, "close_time": 1774119599999, "quote_volume": 738.82086, "trades": 14, "taker_buy_base": 1309.8, "taker_buy_quote": 168.5572 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 563.8, "close_time": 1774123199999, "quote_volume": 72.34908, "trades": 3, "taker_buy_base": 156.0, "taker_buy_quote": 20.0148 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1281, "volume": 2543.2, "close_time": 1774126799999, "quote_volume": 325.94688, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 476.2, "close_time": 1774130399999, "quote_volume": 60.90881, "trades": 4, "taker_buy_base": 64.3, "taker_buy_quote": 8.23683 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1281, "high": 0.1284, "low": 0.128, "close": 0.128, "volume": 4311.6, "close_time": 1774133999999, "quote_volume": 552.96881, "trades": 9, "taker_buy_base": 1190.3, "taker_buy_quote": 152.47743 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1276, "high": 0.1277, "low": 0.1239, "close": 0.1245, "volume": 18257.7, "close_time": 1774137599999, "quote_volume": 2290.01944, "trades": 105, "taker_buy_base": 4726.4, "taker_buy_quote": 593.89116 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1232, "close": 0.1241, "volume": 20427.9, "close_time": 1774141199999, "quote_volume": 2538.53239, "trades": 139, "taker_buy_base": 10652.0, "taker_buy_quote": 1326.69618 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1229, "close": 0.1231, "volume": 2693.1, "close_time": 1774144799999, "quote_volume": 332.79526, "trades": 16, "taker_buy_base": 1129.0, "taker_buy_quote": 140.15369 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1233, "high": 0.1241, "low": 0.1227, "close": 0.1231, "volume": 18681.8, "close_time": 1774148399999, "quote_volume": 2303.13572, "trades": 23, "taker_buy_base": 5958.2, "taker_buy_quote": 734.26856 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1225, "close": 0.1225, "volume": 9943.2, "close_time": 1774151999999, "quote_volume": 1222.35476, "trades": 36, "taker_buy_base": 6377.5, "taker_buy_quote": 784.04225 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1228, "high": 0.1239, "low": 0.1228, "close": 0.1239, "volume": 5716.0, "close_time": 1774155599999, "quote_volume": 704.63173, "trades": 32, "taker_buy_base": 2371.0, "taker_buy_quote": 292.38551 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1231, "close": 0.1234, "volume": 9704.1, "close_time": 1774159199999, "quote_volume": 1197.31452, "trades": 18, "taker_buy_base": 4077.9, "taker_buy_quote": 503.50961 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1233, "high": 0.1241, "low": 0.1233, "close": 0.1239, "volume": 969.5, "close_time": 1774162799999, "quote_volume": 120.0557, "trades": 6, "taker_buy_base": 647.2, "taker_buy_quote": 80.10662 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1231, "close": 0.1231, "volume": 4562.9, "close_time": 1774166399999, "quote_volume": 562.90257, "trades": 20, "taker_buy_base": 573.0, "taker_buy_quote": 70.89974 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1214, "close": 0.1219, "volume": 19053.6, "close_time": 1774169999999, "quote_volume": 2326.39343, "trades": 49, "taker_buy_base": 1327.8, "taker_buy_quote": 162.07465 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.122, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 10897.3, "close_time": 1774173599999, "quote_volume": 1329.79943, "trades": 21, "taker_buy_base": 6666.0, "taker_buy_quote": 813.06703 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1218, "high": 0.1218, "low": 0.119, "close": 0.1195, "volume": 31786.0, "close_time": 1774177199999, "quote_volume": 3810.38758, "trades": 78, "taker_buy_base": 10319.8, "taker_buy_quote": 1231.30874 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1193, "high": 0.1196, "low": 0.1187, "close": 0.1193, "volume": 23000.8, "close_time": 1774180799999, "quote_volume": 2738.05133, "trades": 25, "taker_buy_base": 7517.1, "taker_buy_quote": 895.35819 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1195, "close": 0.1206, "volume": 15461.2, "close_time": 1774184399999, "quote_volume": 1855.55155, "trades": 39, "taker_buy_base": 5650.6, "taker_buy_quote": 680.64503 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1212, "high": 0.1217, "low": 0.1205, "close": 0.1205, "volume": 14688.8, "close_time": 1774187999999, "quote_volume": 1784.07686, "trades": 25, "taker_buy_base": 11854.0, "taker_buy_quote": 1439.53112 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1205, "high": 0.121, "low": 0.1204, "close": 0.1207, "volume": 8767.8, "close_time": 1774191599999, "quote_volume": 1059.57229, "trades": 17, "taker_buy_base": 8489.1, "taker_buy_quote": 1026.01681 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1197, "close": 0.1198, "volume": 2070.8, "close_time": 1774195199999, "quote_volume": 248.40509, "trades": 8, "taker_buy_base": 278.7, "taker_buy_quote": 33.58335 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 3370.0, "close_time": 1774198799999, "quote_volume": 404.10607, "trades": 8, "taker_buy_base": 166.6, "taker_buy_quote": 20.00866 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1196, "close": 0.1201, "volume": 6722.7, "close_time": 1774202399999, "quote_volume": 805.43414, "trades": 13, "taker_buy_base": 4329.8, "taker_buy_quote": 519.15969 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1183, "close": 0.1189, "volume": 10389.2, "close_time": 1774205999999, "quote_volume": 1232.75517, "trades": 29, "taker_buy_base": 1587.0, "taker_buy_quote": 188.74419 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1178, "close": 0.1178, "volume": 2489.3, "close_time": 1774209599999, "quote_volume": 294.4118, "trades": 11, "taker_buy_base": 1174.3, "taker_buy_quote": 138.90872 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1172, "close": 0.1172, "volume": 4919.6, "close_time": 1774213199999, "quote_volume": 578.31996, "trades": 16, "taker_buy_base": 491.2, "taker_buy_quote": 57.94697 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1157, "close": 0.1167, "volume": 8425.9, "close_time": 1774216799999, "quote_volume": 981.3904, "trades": 48, "taker_buy_base": 4582.9, "taker_buy_quote": 533.81478 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1164, "high": 0.1181, "low": 0.1161, "close": 0.1178, "volume": 19832.8, "close_time": 1774220399999, "quote_volume": 2322.73108, "trades": 43, "taker_buy_base": 4674.6, "taker_buy_quote": 548.2398 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1177, "close": 0.1179, "volume": 25619.9, "close_time": 1774223999999, "quote_volume": 3020.43606, "trades": 13, "taker_buy_base": 4832.7, "taker_buy_quote": 569.68378 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1176, "close": 0.1187, "volume": 6056.7, "close_time": 1774227599999, "quote_volume": 715.5936, "trades": 15, "taker_buy_base": 5187.9, "taker_buy_quote": 613.29075 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1185, "high": 0.1191, "low": 0.1176, "close": 0.1176, "volume": 13495.5, "close_time": 1774231199999, "quote_volume": 1601.27125, "trades": 18, "taker_buy_base": 13033.8, "taker_buy_quote": 1546.84037 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1171, "close": 0.1178, "volume": 12165.1, "close_time": 1774234799999, "quote_volume": 1428.3006, "trades": 21, "taker_buy_base": 6112.9, "taker_buy_quote": 718.58497 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1176, "high": 0.118, "low": 0.1174, "close": 0.1177, "volume": 2682.2, "close_time": 1774238399999, "quote_volume": 315.86313, "trades": 11, "taker_buy_base": 1389.2, "taker_buy_quote": 163.78192 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.118, "high": 0.1182, "low": 0.1178, "close": 0.1179, "volume": 2438.0, "close_time": 1774241999999, "quote_volume": 287.84507, "trades": 8, "taker_buy_base": 1852.0, "taker_buy_quote": 218.78497 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 774.6, "close_time": 1774245599999, "quote_volume": 91.67492, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1166, "close": 0.1169, "volume": 5978.3, "close_time": 1774249199999, "quote_volume": 700.53186, "trades": 24, "taker_buy_base": 757.2, "taker_buy_quote": 88.66318 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1168, "close": 0.1171, "volume": 2945.5, "close_time": 1774252799999, "quote_volume": 344.38757, "trades": 6, "taker_buy_base": 807.0, "taker_buy_quote": 94.39692 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1159, "close": 0.1161, "volume": 14834.4, "close_time": 1774256399999, "quote_volume": 1726.69034, "trades": 31, "taker_buy_base": 4968.7, "taker_buy_quote": 579.99376 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1157, "close": 0.1159, "volume": 3271.5, "close_time": 1774259999999, "quote_volume": 379.87012, "trades": 12, "taker_buy_base": 2813.6, "taker_buy_quote": 326.78229 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 4690.4, "close_time": 1774263599999, "quote_volume": 546.09695, "trades": 8, "taker_buy_base": 4104.4, "taker_buy_quote": 477.94515 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1163, "high": 0.122, "low": 0.1163, "close": 0.12, "volume": 66775.9, "close_time": 1774267199999, "quote_volume": 8013.58636, "trades": 230, "taker_buy_base": 42369.5, "taker_buy_quote": 5075.96291 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1193, "close": 0.1197, "volume": 17015.3, "close_time": 1774270799999, "quote_volume": 2036.59789, "trades": 54, "taker_buy_base": 5259.9, "taker_buy_quote": 629.9867 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1184, "close": 0.1197, "volume": 16770.1, "close_time": 1774274399999, "quote_volume": 1998.32048, "trades": 46, "taker_buy_base": 7764.1, "taker_buy_quote": 928.91491 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1195, "high": 0.1203, "low": 0.1194, "close": 0.1202, "volume": 7388.2, "close_time": 1774277999999, "quote_volume": 886.62078, "trades": 26, "taker_buy_base": 3992.4, "taker_buy_quote": 479.29849 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1191, "close": 0.1191, "volume": 12288.3, "close_time": 1774281599999, "quote_volume": 1479.35739, "trades": 43, "taker_buy_base": 7779.9, "taker_buy_quote": 939.56228 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1193, "high": 0.1199, "low": 0.1191, "close": 0.1199, "volume": 7059.4, "close_time": 1774285199999, "quote_volume": 842.63474, "trades": 24, "taker_buy_base": 2975.3, "taker_buy_quote": 355.72879 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1199, "high": 0.1205, "low": 0.1197, "close": 0.1203, "volume": 5958.5, "close_time": 1774288799999, "quote_volume": 717.11495, "trades": 16, "taker_buy_base": 5623.8, "taker_buy_quote": 677.01778 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1199, "close": 0.1202, "volume": 9595.0, "close_time": 1774292399999, "quote_volume": 1154.29158, "trades": 31, "taker_buy_base": 7594.8, "taker_buy_quote": 914.08553 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1193, "close": 0.1193, "volume": 3669.9, "close_time": 1774295999999, "quote_volume": 439.51351, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1187, "close": 0.1191, "volume": 7887.9, "close_time": 1774299599999, "quote_volume": 938.10725, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 1046.6, "close_time": 1774303199999, "quote_volume": 124.90544, "trades": 4, "taker_buy_base": 460.6, "taker_buy_quote": 54.99564 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1191, "close": 0.1194, "volume": 3411.0, "close_time": 1774306799999, "quote_volume": 407.0732, "trades": 16, "taker_buy_base": 1103.0, "taker_buy_quote": 131.67166 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.119, "high": 0.1193, "low": 0.1187, "close": 0.1193, "volume": 2308.2, "close_time": 1774310399999, "quote_volume": 274.95324, "trades": 9, "taker_buy_base": 2140.6, "taker_buy_quote": 255.00884 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1186, "close": 0.1186, "volume": 30142.2, "close_time": 1774313999999, "quote_volume": 3598.02686, "trades": 71, "taker_buy_base": 8772.6, "taker_buy_quote": 1049.86857 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1174, "close": 0.1179, "volume": 9170.0, "close_time": 1774317599999, "quote_volume": 1082.31539, "trades": 37, "taker_buy_base": 2089.2, "taker_buy_quote": 246.56467 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1184, "close": 0.1191, "volume": 6727.4, "close_time": 1774321199999, "quote_volume": 800.21346, "trades": 17, "taker_buy_base": 5869.7, "taker_buy_quote": 698.32083 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 673.0, "close_time": 1774324799999, "quote_volume": 79.9692, "trades": 4, "taker_buy_base": 336.7, "taker_buy_quote": 40.01679 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.119, "high": 0.119, "low": 0.1184, "close": 0.1186, "volume": 2475.0, "close_time": 1774328399999, "quote_volume": 293.62856, "trades": 17, "taker_buy_base": 1837.9, "taker_buy_quote": 218.04222 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1184, "high": 0.1188, "low": 0.1182, "close": 0.1188, "volume": 1106.6, "close_time": 1774331999999, "quote_volume": 131.07947, "trades": 5, "taker_buy_base": 806.5, "taker_buy_quote": 95.54763 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 3466.9, "close_time": 1774335599999, "quote_volume": 412.45302, "trades": 9, "taker_buy_base": 3265.9, "taker_buy_quote": 388.57422 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 2701.8, "close_time": 1774339199999, "quote_volume": 321.57424, "trades": 13, "taker_buy_base": 2701.8, "taker_buy_quote": 321.57424 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 2401.6, "close_time": 1774342799999, "quote_volume": 286.48086, "trades": 17, "taker_buy_base": 2401.6, "taker_buy_quote": 286.48086 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1187, "close": 0.1192, "volume": 4632.5, "close_time": 1774346399999, "quote_volume": 551.52349, "trades": 15, "taker_buy_base": 3772.8, "taker_buy_quote": 449.28077 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1189, "high": 0.1195, "low": 0.1187, "close": 0.1193, "volume": 4025.4, "close_time": 1774349999999, "quote_volume": 478.84637, "trades": 14, "taker_buy_base": 3389.5, "taker_buy_quote": 403.31467 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.119, "high": 0.1204, "low": 0.1184, "close": 0.1196, "volume": 20371.4, "close_time": 1774353599999, "quote_volume": 2432.15834, "trades": 46, "taker_buy_base": 14214.6, "taker_buy_quote": 1700.56226 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1201, "high": 0.1225, "low": 0.1201, "close": 0.1223, "volume": 48519.3, "close_time": 1774357199999, "quote_volume": 5902.84886, "trades": 97, "taker_buy_base": 38574.3, "taker_buy_quote": 4690.20522 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1224, "high": 0.1237, "low": 0.121, "close": 0.1215, "volume": 57114.3, "close_time": 1774360799999, "quote_volume": 6998.48307, "trades": 117, "taker_buy_base": 24700.7, "taker_buy_quote": 3031.62029 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1216, "high": 0.1232, "low": 0.1206, "close": 0.1214, "volume": 22894.2, "close_time": 1774364399999, "quote_volume": 2789.76832, "trades": 91, "taker_buy_base": 12016.5, "taker_buy_quote": 1466.19047 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.122, "high": 0.1233, "low": 0.122, "close": 0.1226, "volume": 11474.2, "close_time": 1774367999999, "quote_volume": 1407.00979, "trades": 39, "taker_buy_base": 4873.4, "taker_buy_quote": 597.42779 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1228, "high": 0.1246, "low": 0.1224, "close": 0.1224, "volume": 18054.2, "close_time": 1774371599999, "quote_volume": 2236.81766, "trades": 56, "taker_buy_base": 13596.9, "taker_buy_quote": 1686.13186 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1216, "close": 0.1224, "volume": 22473.8, "close_time": 1774375199999, "quote_volume": 2761.95867, "trades": 58, "taker_buy_base": 11260.6, "taker_buy_quote": 1386.34149 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1215, "close": 0.1227, "volume": 45254.4, "close_time": 1774378799999, "quote_volume": 5520.51716, "trades": 35, "taker_buy_base": 6671.9, "taker_buy_quote": 815.95294 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1225, "close": 0.123, "volume": 15012.1, "close_time": 1774382399999, "quote_volume": 1849.59916, "trades": 39, "taker_buy_base": 8753.2, "taker_buy_quote": 1078.07223 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1232, "high": 0.1238, "low": 0.1227, "close": 0.1228, "volume": 16379.7, "close_time": 1774385999999, "quote_volume": 2018.85437, "trades": 40, "taker_buy_base": 5059.6, "taker_buy_quote": 623.14539 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1228, "high": 0.1244, "low": 0.1222, "close": 0.1244, "volume": 7152.6, "close_time": 1774389599999, "quote_volume": 879.86384, "trades": 33, "taker_buy_base": 5381.2, "taker_buy_quote": 662.75497 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1246, "high": 0.1249, "low": 0.1239, "close": 0.1243, "volume": 19946.9, "close_time": 1774393199999, "quote_volume": 2482.18354, "trades": 43, "taker_buy_base": 10420.5, "taker_buy_quote": 1298.17686 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1238, "close": 0.1241, "volume": 3826.8, "close_time": 1774396799999, "quote_volume": 474.69883, "trades": 13, "taker_buy_base": 3021.1, "taker_buy_quote": 374.82433 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.124, "high": 0.1243, "low": 0.1235, "close": 0.1241, "volume": 7454.1, "close_time": 1774400399999, "quote_volume": 925.00157, "trades": 18, "taker_buy_base": 5445.8, "taker_buy_quote": 676.33056 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1239, "high": 0.1248, "low": 0.1239, "close": 0.1246, "volume": 4890.7, "close_time": 1774403999999, "quote_volume": 607.8612, "trades": 19, "taker_buy_base": 1935.4, "taker_buy_quote": 240.07293 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 614.0, "close_time": 1774407599999, "quote_volume": 76.30695, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1238, "close": 0.1245, "volume": 1069.2, "close_time": 1774411199999, "quote_volume": 132.66868, "trades": 5, "taker_buy_base": 161.0, "taker_buy_quote": 20.0123 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1245, "high": 0.1264, "low": 0.1245, "close": 0.1253, "volume": 9525.0, "close_time": 1774414799999, "quote_volume": 1198.27539, "trades": 29, "taker_buy_base": 6180.1, "taker_buy_quote": 777.41287 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1238, "close": 0.124, "volume": 5220.8, "close_time": 1774418399999, "quote_volume": 649.26307, "trades": 25, "taker_buy_base": 1321.0, "taker_buy_quote": 164.68757 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 4022.2, "close_time": 1774421999999, "quote_volume": 497.31895, "trades": 10, "taker_buy_base": 161.9, "taker_buy_quote": 20.01084 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1235, "high": 0.1235, "low": 0.123, "close": 0.123, "volume": 3151.1, "close_time": 1774425599999, "quote_volume": 388.6669, "trades": 8, "taker_buy_base": 162.0, "taker_buy_quote": 20.007 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1232, "high": 0.1241, "low": 0.123, "close": 0.123, "volume": 13581.3, "close_time": 1774429199999, "quote_volume": 1676.48897, "trades": 37, "taker_buy_base": 6516.3, "taker_buy_quote": 806.14201 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.123, "high": 0.1239, "low": 0.123, "close": 0.1233, "volume": 12903.9, "close_time": 1774432799999, "quote_volume": 1592.37878, "trades": 34, "taker_buy_base": 10428.9, "taker_buy_quote": 1286.97689 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 411.7, "close_time": 1774436399999, "quote_volume": 50.79497, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.123, "high": 0.1231, "low": 0.1224, "close": 0.1226, "volume": 35409.6, "close_time": 1774439999999, "quote_volume": 4338.98597, "trades": 28, "taker_buy_base": 31457.2, "taker_buy_quote": 3853.91876 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1226, "high": 0.1231, "low": 0.122, "close": 0.1231, "volume": 5073.2, "close_time": 1774443599999, "quote_volume": 622.36376, "trades": 19, "taker_buy_base": 3008.0, "taker_buy_quote": 369.84162 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1222, "close": 0.1222, "volume": 2246.4, "close_time": 1774447199999, "quote_volume": 275.62344, "trades": 9, "taker_buy_base": 879.0, "taker_buy_quote": 107.9705 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1221, "high": 0.123, "low": 0.1221, "close": 0.1226, "volume": 3340.2, "close_time": 1774450799999, "quote_volume": 409.65135, "trades": 9, "taker_buy_base": 2850.9, "taker_buy_quote": 349.74498 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1219, "close": 0.1223, "volume": 2431.7, "close_time": 1774454399999, "quote_volume": 297.34097, "trades": 14, "taker_buy_base": 326.7, "taker_buy_quote": 40.02048 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1224, "high": 0.123, "low": 0.1221, "close": 0.1228, "volume": 3550.4, "close_time": 1774457999999, "quote_volume": 435.38233, "trades": 16, "taker_buy_base": 2880.5, "taker_buy_quote": 353.41135 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1231, "high": 0.1238, "low": 0.1231, "close": 0.1235, "volume": 3398.4, "close_time": 1774461599999, "quote_volume": 419.44829, "trades": 17, "taker_buy_base": 1420.8, "taker_buy_quote": 175.45398 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 1526.8, "close_time": 1774465199999, "quote_volume": 188.28372, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.123, "high": 0.1232, "low": 0.1225, "close": 0.1225, "volume": 1490.6, "close_time": 1774468799999, "quote_volume": 183.2295, "trades": 7, "taker_buy_base": 300.0, "taker_buy_quote": 36.96 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1214, "close": 0.1222, "volume": 4786.5, "close_time": 1774472399999, "quote_volume": 583.68814, "trades": 8, "taker_buy_base": 457.4, "taker_buy_quote": 55.87784 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 784.6, "close_time": 1774475999999, "quote_volume": 95.7505, "trades": 4, "taker_buy_base": 163.9, "taker_buy_quote": 20.01219 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1218, "high": 0.1243, "low": 0.1217, "close": 0.1231, "volume": 22929.6, "close_time": 1774479599999, "quote_volume": 2826.68231, "trades": 61, "taker_buy_base": 15692.6, "taker_buy_quote": 1934.99892 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1234, "high": 0.125, "low": 0.1234, "close": 0.1249, "volume": 12461.5, "close_time": 1774483199999, "quote_volume": 1551.3699, "trades": 33, "taker_buy_base": 9802.3, "taker_buy_quote": 1220.33295 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1249, "high": 0.1258, "low": 0.124, "close": 0.1241, "volume": 12103.9, "close_time": 1774486799999, "quote_volume": 1511.50588, "trades": 39, "taker_buy_base": 5199.8, "taker_buy_quote": 651.43934 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1242, "high": 0.1251, "low": 0.124, "close": 0.1242, "volume": 15834.7, "close_time": 1774490399999, "quote_volume": 1970.7079, "trades": 46, "taker_buy_base": 8607.8, "taker_buy_quote": 1072.79646 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1232, "volume": 778.4, "close_time": 1774493999999, "quote_volume": 95.89876, "trades": 4, "taker_buy_base": 455.6, "taker_buy_quote": 56.11366 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1224, "close": 0.1226, "volume": 5250.7, "close_time": 1774497599999, "quote_volume": 645.0697, "trades": 21, "taker_buy_base": 1057.0, "taker_buy_quote": 130.10349 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1215, "close": 0.1215, "volume": 2065.6, "close_time": 1774501199999, "quote_volume": 252.18195, "trades": 9, "taker_buy_base": 293.0, "taker_buy_quote": 35.8339 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1196, "close": 0.1196, "volume": 5705.0, "close_time": 1774504799999, "quote_volume": 686.86259, "trades": 29, "taker_buy_base": 1554.4, "taker_buy_quote": 187.35755 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1194, "high": 0.12, "low": 0.1188, "close": 0.1193, "volume": 4249.6, "close_time": 1774508399999, "quote_volume": 507.40312, "trades": 23, "taker_buy_base": 1559.4, "taker_buy_quote": 186.64954 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1194, "high": 0.1196, "low": 0.119, "close": 0.1193, "volume": 3641.6, "close_time": 1774511999999, "quote_volume": 434.53933, "trades": 14, "taker_buy_base": 746.4, "taker_buy_quote": 89.03933 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1189, "high": 0.119, "low": 0.1184, "close": 0.1186, "volume": 7894.3, "close_time": 1774515599999, "quote_volume": 935.96504, "trades": 15, "taker_buy_base": 6664.7, "taker_buy_quote": 790.0581 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1173, "close": 0.1175, "volume": 14460.3, "close_time": 1774519199999, "quote_volume": 1709.02385, "trades": 33, "taker_buy_base": 9153.9, "taker_buy_quote": 1083.53839 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.117, "volume": 13476.1, "close_time": 1774522799999, "quote_volume": 1576.55539, "trades": 20, "taker_buy_base": 9115.1, "taker_buy_quote": 1066.11714 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.117, "high": 0.1174, "low": 0.1165, "close": 0.1174, "volume": 37366.6, "close_time": 1774526399999, "quote_volume": 4371.19415, "trades": 60, "taker_buy_base": 28287.1, "taker_buy_quote": 3311.961 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1163, "high": 0.1169, "low": 0.1163, "close": 0.1169, "volume": 2582.2, "close_time": 1774529999999, "quote_volume": 300.9728, "trades": 4, "taker_buy_base": 2582.2, "taker_buy_quote": 300.9728 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1171, "high": 0.1183, "low": 0.1171, "close": 0.118, "volume": 2778.6, "close_time": 1774533599999, "quote_volume": 326.98438, "trades": 15, "taker_buy_base": 2269.4, "taker_buy_quote": 267.05212 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1176, "close": 0.1176, "volume": 801.7, "close_time": 1774537199999, "quote_volume": 94.49426, "trades": 6, "taker_buy_base": 462.6, "taker_buy_quote": 54.6161 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1166, "close": 0.1169, "volume": 14259.8, "close_time": 1774540799999, "quote_volume": 1666.73429, "trades": 38, "taker_buy_base": 2215.0, "taker_buy_quote": 259.34674 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1147, "close": 0.115, "volume": 17051.1, "close_time": 1774544399999, "quote_volume": 1976.36409, "trades": 37, "taker_buy_base": 4163.8, "taker_buy_quote": 482.81914 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1144, "high": 0.1149, "low": 0.114, "close": 0.1142, "volume": 4508.9, "close_time": 1774547999999, "quote_volume": 515.15685, "trades": 18, "taker_buy_base": 913.1, "taker_buy_quote": 104.55189 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1139, "close": 0.1141, "volume": 3696.3, "close_time": 1774551599999, "quote_volume": 421.44252, "trades": 11, "taker_buy_base": 1334.7, "taker_buy_quote": 152.3549 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 299.0, "close_time": 1774555199999, "quote_volume": 34.1458, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1144, "high": 0.1164, "low": 0.1144, "close": 0.1153, "volume": 20262.0, "close_time": 1774558799999, "quote_volume": 2345.55915, "trades": 49, "taker_buy_base": 17692.7, "taker_buy_quote": 2048.70855 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1153, "high": 0.1164, "low": 0.1153, "close": 0.1163, "volume": 1075.7, "close_time": 1774562399999, "quote_volume": 124.8468, "trades": 6, "taker_buy_base": 912.4, "taker_buy_quote": 105.85501 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1158, "close": 0.116, "volume": 19234.0, "close_time": 1774565999999, "quote_volume": 2230.62312, "trades": 21, "taker_buy_base": 1006.6, "taker_buy_quote": 116.92756 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1153, "close": 0.1154, "volume": 2657.1, "close_time": 1774569599999, "quote_volume": 306.79646, "trades": 10, "taker_buy_base": 638.6, "taker_buy_quote": 73.8322 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1144, "close": 0.1144, "volume": 1159.0, "close_time": 1774573199999, "quote_volume": 133.19545, "trades": 7, "taker_buy_base": 293.0, "taker_buy_quote": 33.5192 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1139, "close": 0.1152, "volume": 12389.3, "close_time": 1774576799999, "quote_volume": 1417.31972, "trades": 28, "taker_buy_base": 8317.8, "taker_buy_quote": 952.51354 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1149, "close": 0.1149, "volume": 6488.4, "close_time": 1774580399999, "quote_volume": 748.2203, "trades": 17, "taker_buy_base": 3517.7, "taker_buy_quote": 406.35283 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1137, "close": 0.1137, "volume": 41922.4, "close_time": 1774583999999, "quote_volume": 4780.78201, "trades": 16, "taker_buy_base": 359.9, "taker_buy_quote": 41.19263 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1129, "close": 0.1141, "volume": 14761.8, "close_time": 1774587599999, "quote_volume": 1673.62916, "trades": 15, "taker_buy_base": 5381.7, "taker_buy_quote": 613.84687 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 0.0, "close_time": 1774591199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1135, "high": 0.1143, "low": 0.1135, "close": 0.1143, "volume": 1751.5, "close_time": 1774594799999, "quote_volume": 199.31275, "trades": 8, "taker_buy_base": 1458.5, "taker_buy_quote": 166.05725 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1144, "high": 0.1155, "low": 0.1144, "close": 0.115, "volume": 3199.7, "close_time": 1774598399999, "quote_volume": 367.82354, "trades": 19, "taker_buy_base": 2211.9, "taker_buy_quote": 254.33207 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1149, "high": 0.115, "low": 0.1139, "close": 0.1141, "volume": 7434.3, "close_time": 1774601999999, "quote_volume": 852.15871, "trades": 32, "taker_buy_base": 5102.8, "taker_buy_quote": 585.64224 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1127, "close": 0.113, "volume": 2160.7, "close_time": 1774605599999, "quote_volume": 244.93768, "trades": 14, "taker_buy_base": 752.0, "taker_buy_quote": 85.13963 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1106, "close": 0.1106, "volume": 11020.3, "close_time": 1774609199999, "quote_volume": 1228.59727, "trades": 45, "taker_buy_base": 2062.3, "taker_buy_quote": 230.00896 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1103, "close": 0.111, "volume": 2070.7, "close_time": 1774612799999, "quote_volume": 229.49673, "trades": 16, "taker_buy_base": 1815.5, "taker_buy_quote": 201.29539 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.1111, "volume": 2984.0, "close_time": 1774616399999, "quote_volume": 330.28522, "trades": 8, "taker_buy_base": 2691.0, "taker_buy_quote": 297.87942 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1105, "close": 0.1111, "volume": 4290.1, "close_time": 1774619999999, "quote_volume": 476.39972, "trades": 20, "taker_buy_base": 3277.3, "taker_buy_quote": 364.23552 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1108, "close": 0.1114, "volume": 31380.8, "close_time": 1774623599999, "quote_volume": 3484.06304, "trades": 19, "taker_buy_base": 4694.9, "taker_buy_quote": 521.63737 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1111, "high": 0.1125, "low": 0.1109, "close": 0.1109, "volume": 15013.2, "close_time": 1774627199999, "quote_volume": 1683.0979, "trades": 38, "taker_buy_base": 12629.6, "taker_buy_quote": 1417.53145 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1099, "close": 0.1103, "volume": 14744.0, "close_time": 1774630799999, "quote_volume": 1623.82066, "trades": 23, "taker_buy_base": 3045.4, "taker_buy_quote": 336.34751 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1104, "close": 0.1106, "volume": 2408.2, "close_time": 1774634399999, "quote_volume": 266.59779, "trades": 13, "taker_buy_base": 1280.1, "taker_buy_quote": 141.7963 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 428.9, "close_time": 1774637999999, "quote_volume": 47.30767, "trades": 2, "taker_buy_base": 428.9, "taker_buy_quote": 47.30767 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1101, "close": 0.1107, "volume": 1781.8, "close_time": 1774641599999, "quote_volume": 196.98397, "trades": 9, "taker_buy_base": 1687.3, "taker_buy_quote": 186.54172 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1103, "close": 0.1103, "volume": 1422.5, "close_time": 1774645199999, "quote_volume": 157.06687, "trades": 8, "taker_buy_base": 153.8, "taker_buy_quote": 17.04104 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 0.0, "close_time": 1774648799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1098, "volume": 6804.4, "close_time": 1774652399999, "quote_volume": 748.26903, "trades": 8, "taker_buy_base": 1163.7, "taker_buy_quote": 127.77426 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1095, "close": 0.1102, "volume": 1962.0, "close_time": 1774655999999, "quote_volume": 215.56939, "trades": 12, "taker_buy_base": 1235.8, "taker_buy_quote": 135.85045 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1096, "volume": 4195.8, "close_time": 1774659599999, "quote_volume": 460.91444, "trades": 17, "taker_buy_base": 901.1, "taker_buy_quote": 98.79586 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1091, "high": 0.1091, "low": 0.107, "close": 0.1076, "volume": 11372.9, "close_time": 1774663199999, "quote_volume": 1226.61069, "trades": 40, "taker_buy_base": 4108.2, "taker_buy_quote": 441.97846 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1073, "close": 0.1073, "volume": 3356.9, "close_time": 1774666799999, "quote_volume": 361.58876, "trades": 13, "taker_buy_base": 991.5, "taker_buy_quote": 107.04396 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 2855.1, "close_time": 1774670399999, "quote_volume": 306.57111, "trades": 14, "taker_buy_base": 1911.6, "taker_buy_quote": 205.30211 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1068, "close": 0.1074, "volume": 31364.7, "close_time": 1774673999999, "quote_volume": 3353.74333, "trades": 17, "taker_buy_base": 1198.9, "taker_buy_quote": 128.78778 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "close_time": 1774677599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 2335.7, "close_time": 1774681199999, "quote_volume": 252.66214, "trades": 7, "taker_buy_base": 2280.3, "taker_buy_quote": 246.66786 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1084, "high": 0.1093, "low": 0.1084, "close": 0.1093, "volume": 1871.0, "close_time": 1774684799999, "quote_volume": 203.81326, "trades": 11, "taker_buy_base": 1871.0, "taker_buy_quote": 203.81326 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 370.2, "close_time": 1774688399999, "quote_volume": 40.35737, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 1436.8, "close_time": 1774691999999, "quote_volume": 156.01052, "trades": 9, "taker_buy_base": 1436.8, "taker_buy_quote": 156.01052 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1084, "close": 0.1085, "volume": 2835.2, "close_time": 1774695599999, "quote_volume": 308.39848, "trades": 7, "taker_buy_base": 2206.2, "taker_buy_quote": 240.08908 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 69.2, "close_time": 1774699199999, "quote_volume": 7.49436, "trades": 1, "taker_buy_base": 69.2, "taker_buy_quote": 7.49436 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1083, "close": 0.1084, "volume": 1705.6, "close_time": 1774702799999, "quote_volume": 184.95291, "trades": 9, "taker_buy_base": 340.6, "taker_buy_quote": 36.99464 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1083, "high": 0.1098, "low": 0.1082, "close": 0.1091, "volume": 14393.6, "close_time": 1774706399999, "quote_volume": 1568.8056, "trades": 36, "taker_buy_base": 7958.8, "taker_buy_quote": 869.49488 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1085, "close": 0.1086, "volume": 2741.0, "close_time": 1774709999999, "quote_volume": 298.08907, "trades": 15, "taker_buy_base": 1562.1, "taker_buy_quote": 170.09338 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1087, "close": 0.1087, "volume": 1615.6, "close_time": 1774713599999, "quote_volume": 176.18413, "trades": 10, "taker_buy_base": 551.7, "taker_buy_quote": 60.19047 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 2323.7, "close_time": 1774717199999, "quote_volume": 253.15051, "trades": 3, "taker_buy_base": 2323.7, "taker_buy_quote": 253.15051 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 1823.2, "close_time": 1774720799999, "quote_volume": 199.79127, "trades": 3, "taker_buy_base": 1823.2, "taker_buy_quote": 199.79127 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 84.7, "close_time": 1774724399999, "quote_volume": 9.25771, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "close_time": 1774727999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 314.5, "close_time": 1774731599999, "quote_volume": 34.4063, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1084, "close": 0.1085, "volume": 2447.7, "close_time": 1774735199999, "quote_volume": 265.81961, "trades": 10, "taker_buy_base": 182.8, "taker_buy_quote": 19.96176 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 1355.3, "close_time": 1774738799999, "quote_volume": 147.22909, "trades": 8, "taker_buy_base": 1171.4, "taker_buy_quote": 127.25755 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1078, "close": 0.1078, "volume": 517.8, "close_time": 1774742399999, "quote_volume": 55.91084, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 4371.1, "close_time": 1774745999999, "quote_volume": 468.27804, "trades": 8, "taker_buy_base": 3386.8, "taker_buy_quote": 362.81947 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 3273.5, "close_time": 1774749599999, "quote_volume": 353.36711, "trades": 10, "taker_buy_base": 3273.5, "taker_buy_quote": 353.36711 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 1266.2, "close_time": 1774753199999, "quote_volume": 136.6421, "trades": 4, "taker_buy_base": 1199.9, "taker_buy_quote": 129.50159 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1078, "close": 0.1083, "volume": 2932.8, "close_time": 1774756799999, "quote_volume": 316.51357, "trades": 8, "taker_buy_base": 2932.8, "taker_buy_quote": 316.51357 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 57.9, "close_time": 1774760399999, "quote_volume": 6.23004, "trades": 1, "taker_buy_base": 57.9, "taker_buy_quote": 6.23004 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 6068.0, "close_time": 1774763999999, "quote_volume": 651.65171, "trades": 7, "taker_buy_base": 186.3, "taker_buy_quote": 20.00862 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 328.6, "close_time": 1774767599999, "quote_volume": 35.3245, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 514.6, "close_time": 1774771199999, "quote_volume": 55.23517, "trades": 2, "taker_buy_base": 514.6, "taker_buy_quote": 55.23517 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 784.4, "close_time": 1774774799999, "quote_volume": 84.19899, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 5649.4, "close_time": 1774778399999, "quote_volume": 606.58218, "trades": 14, "taker_buy_base": 1172.2, "taker_buy_quote": 125.96437 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1064, "close": 0.1068, "volume": 50289.8, "close_time": 1774781999999, "quote_volume": 5369.72494, "trades": 49, "taker_buy_base": 10851.0, "taker_buy_quote": 1160.0949 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1068, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 1077.5, "close_time": 1774785599999, "quote_volume": 115.18014, "trades": 5, "taker_buy_base": 890.3, "taker_buy_quote": 95.2059 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1046, "close": 0.1049, "volume": 9027.4, "close_time": 1774789199999, "quote_volume": 953.34028, "trades": 29, "taker_buy_base": 2739.8, "taker_buy_quote": 289.84927 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1037, "close": 0.1037, "volume": 8162.8, "close_time": 1774792799999, "quote_volume": 850.30789, "trades": 22, "taker_buy_base": 2603.6, "taker_buy_quote": 271.33877 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 2726.0, "close_time": 1774796399999, "quote_volume": 283.72111, "trades": 16, "taker_buy_base": 1708.3, "taker_buy_quote": 177.86702 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1031, "close": 0.1031, "volume": 7272.8, "close_time": 1774799999999, "quote_volume": 751.30418, "trades": 24, "taker_buy_base": 1095.9, "taker_buy_quote": 113.61493 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 3716.6, "close_time": 1774803599999, "quote_volume": 382.90244, "trades": 10, "taker_buy_base": 2356.8, "taker_buy_quote": 242.8088 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1026, "close": 0.1031, "volume": 7148.2, "close_time": 1774807199999, "quote_volume": 735.66879, "trades": 11, "taker_buy_base": 3318.7, "taker_buy_quote": 341.71024 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 388.1, "close_time": 1774810799999, "quote_volume": 40.05191, "trades": 3, "taker_buy_base": 388.1, "taker_buy_quote": 40.05191 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1025, "volume": 641.5, "close_time": 1774814399999, "quote_volume": 66.00599, "trades": 4, "taker_buy_base": 194.0, "taker_buy_quote": 19.982 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 6578.5, "close_time": 1774817999999, "quote_volume": 674.58767, "trades": 10, "taker_buy_base": 4659.9, "taker_buy_quote": 477.57107 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1029, "close": 0.1035, "volume": 1588.1, "close_time": 1774821599999, "quote_volume": 163.62944, "trades": 3, "taker_buy_base": 1588.1, "taker_buy_quote": 163.62944 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1004, "close": 0.1035, "volume": 19001.7, "close_time": 1774825199999, "quote_volume": 1955.50801, "trades": 79, "taker_buy_base": 8999.9, "taker_buy_quote": 928.51069 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1035, "high": 0.1043, "low": 0.1031, "close": 0.1035, "volume": 12083.7, "close_time": 1774828799999, "quote_volume": 1253.26799, "trades": 43, "taker_buy_base": 7158.6, "taker_buy_quote": 742.5735 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1036, "high": 0.1055, "low": 0.1036, "close": 0.1043, "volume": 10637.4, "close_time": 1774832399999, "quote_volume": 1116.69865, "trades": 33, "taker_buy_base": 8320.5, "taker_buy_quote": 873.31179 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1041, "close": 0.1047, "volume": 3050.5, "close_time": 1774835999999, "quote_volume": 318.63463, "trades": 13, "taker_buy_base": 2046.4, "taker_buy_quote": 213.77356 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1036, "close": 0.1045, "volume": 6114.2, "close_time": 1774839599999, "quote_volume": 636.10137, "trades": 22, "taker_buy_base": 5391.4, "taker_buy_quote": 561.04563 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1046, "high": 0.1059, "low": 0.1046, "close": 0.1056, "volume": 33226.3, "close_time": 1774843199999, "quote_volume": 3508.06502, "trades": 23, "taker_buy_base": 32406.3, "taker_buy_quote": 3422.09246 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1057, "high": 0.1067, "low": 0.1057, "close": 0.1066, "volume": 6420.3, "close_time": 1774846799999, "quote_volume": 683.48476, "trades": 26, "taker_buy_base": 5554.6, "taker_buy_quote": 591.46844 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1065, "high": 0.1065, "low": 0.106, "close": 0.1062, "volume": 18201.2, "close_time": 1774850399999, "quote_volume": 1935.03868, "trades": 13, "taker_buy_base": 279.5, "taker_buy_quote": 29.6829 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 617.6, "close_time": 1774853999999, "quote_volume": 65.47967, "trades": 3, "taker_buy_base": 140.7, "taker_buy_quote": 14.92827 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1064, "high": 0.1075, "low": 0.1063, "close": 0.1075, "volume": 4122.8, "close_time": 1774857599999, "quote_volume": 440.62144, "trades": 20, "taker_buy_base": 3440.4, "taker_buy_quote": 367.73537 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1077, "close": 0.1085, "volume": 8774.2, "close_time": 1774861199999, "quote_volume": 950.31101, "trades": 29, "taker_buy_base": 4476.3, "taker_buy_quote": 485.63917 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1075, "close": 0.1075, "volume": 3566.3, "close_time": 1774864799999, "quote_volume": 385.52243, "trades": 10, "taker_buy_base": 2473.4, "taker_buy_quote": 267.69324 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1073, "close": 0.1082, "volume": 6455.7, "close_time": 1774868399999, "quote_volume": 694.95536, "trades": 15, "taker_buy_base": 5598.1, "taker_buy_quote": 602.80056 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1084, "high": 0.1101, "low": 0.1084, "close": 0.1089, "volume": 10822.0, "close_time": 1774871999999, "quote_volume": 1182.69127, "trades": 36, "taker_buy_base": 9234.4, "taker_buy_quote": 1009.72556 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1078, "close": 0.1078, "volume": 3795.2, "close_time": 1774875599999, "quote_volume": 411.86904, "trades": 9, "taker_buy_base": 2419.4, "taker_buy_quote": 263.19387 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1059, "close": 0.1059, "volume": 3765.5, "close_time": 1774879199999, "quote_volume": 403.27673, "trades": 17, "taker_buy_base": 370.6, "taker_buy_quote": 40.04333 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.106, "high": 0.1067, "low": 0.1053, "close": 0.1067, "volume": 4847.1, "close_time": 1774882799999, "quote_volume": 512.76576, "trades": 21, "taker_buy_base": 1471.9, "taker_buy_quote": 156.07354 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1051, "close": 0.1055, "volume": 24766.8, "close_time": 1774886399999, "quote_volume": 2616.46729, "trades": 59, "taker_buy_base": 16385.7, "taker_buy_quote": 1731.66213 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1042, "close": 0.1047, "volume": 79831.5, "close_time": 1774889999999, "quote_volume": 8394.96863, "trades": 55, "taker_buy_base": 5708.9, "taker_buy_quote": 598.93824 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1038, "close": 0.1042, "volume": 4566.0, "close_time": 1774893599999, "quote_volume": 474.749, "trades": 15, "taker_buy_base": 2082.5, "taker_buy_quote": 216.9617 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1031, "close": 0.1032, "volume": 12033.6, "close_time": 1774897199999, "quote_volume": 1245.03841, "trades": 24, "taker_buy_base": 9246.0, "taker_buy_quote": 956.44454 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1033, "high": 0.1033, "low": 0.102, "close": 0.1025, "volume": 6310.3, "close_time": 1774900799999, "quote_volume": 646.48563, "trades": 25, "taker_buy_base": 2706.0, "taker_buy_quote": 277.26163 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 2184.8, "close_time": 1774904399999, "quote_volume": 224.27798, "trades": 9, "taker_buy_base": 1990.1, "taker_buy_quote": 204.30176 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 1163.6, "close_time": 1774907999999, "quote_volume": 120.17984, "trades": 6, "taker_buy_base": 970.6, "taker_buy_quote": 100.20434 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 1777.1, "close_time": 1774911599999, "quote_volume": 183.85673, "trades": 7, "taker_buy_base": 1054.5, "taker_buy_quote": 109.13074 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.103, "high": 0.103, "low": 0.1021, "close": 0.1025, "volume": 6321.9, "close_time": 1774915199999, "quote_volume": 647.60488, "trades": 21, "taker_buy_base": 3848.3, "taker_buy_quote": 394.33816 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1017, "close": 0.1017, "volume": 1958.6, "close_time": 1774918799999, "quote_volume": 200.5156, "trades": 12, "taker_buy_base": 780.3, "taker_buy_quote": 80.0974 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1018, "high": 0.1037, "low": 0.1016, "close": 0.103, "volume": 3301.3, "close_time": 1774922399999, "quote_volume": 339.01392, "trades": 14, "taker_buy_base": 1710.9, "taker_buy_quote": 175.61012 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "close_time": 1774925999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1023, "high": 0.1023, "low": 0.0997, "close": 0.0997, "volume": 11513.2, "close_time": 1774929599999, "quote_volume": 1156.85231, "trades": 35, "taker_buy_base": 6314.4, "taker_buy_quote": 633.98871 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0999, "high": 0.1013, "low": 0.0999, "close": 0.1013, "volume": 6420.1, "close_time": 1774933199999, "quote_volume": 645.88476, "trades": 17, "taker_buy_base": 1994.2, "taker_buy_quote": 200.49464 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 479.3, "close_time": 1774936799999, "quote_volume": 48.48536, "trades": 3, "taker_buy_base": 479.3, "taker_buy_quote": 48.48536 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.101, "high": 0.1018, "low": 0.1006, "close": 0.1017, "volume": 7194.3, "close_time": 1774940399999, "quote_volume": 729.90498, "trades": 18, "taker_buy_base": 5045.8, "taker_buy_quote": 512.24858 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1015, "close": 0.1022, "volume": 14636.9, "close_time": 1774943999999, "quote_volume": 1490.18309, "trades": 30, "taker_buy_base": 13571.5, "taker_buy_quote": 1381.74268 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1024, "high": 0.1024, "low": 0.101, "close": 0.101, "volume": 38759.4, "close_time": 1774947599999, "quote_volume": 3939.48889, "trades": 37, "taker_buy_base": 11237.1, "taker_buy_quote": 1147.64321 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1, "close": 0.1, "volume": 12575.0, "close_time": 1774951199999, "quote_volume": 1262.40053, "trades": 19, "taker_buy_base": 4988.1, "taker_buy_quote": 501.20037 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1004, "high": 0.1017, "low": 0.1004, "close": 0.1008, "volume": 22962.8, "close_time": 1774954799999, "quote_volume": 2321.97311, "trades": 34, "taker_buy_base": 20406.5, "taker_buy_quote": 2064.06502 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.101, "high": 0.103, "low": 0.1009, "close": 0.103, "volume": 52340.5, "close_time": 1774958399999, "quote_volume": 5333.0372, "trades": 79, "taker_buy_base": 39853.9, "taker_buy_quote": 4067.9969 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1031, "high": 0.1059, "low": 0.1031, "close": 0.1057, "volume": 40061.4, "close_time": 1774961999999, "quote_volume": 4197.81507, "trades": 89, "taker_buy_base": 29833.3, "taker_buy_quote": 3127.81782 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1055, "high": 0.1065, "low": 0.1042, "close": 0.1046, "volume": 75678.9, "close_time": 1774965599999, "quote_volume": 7971.68016, "trades": 161, "taker_buy_base": 32197.3, "taker_buy_quote": 3393.43388 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1042, "high": 0.1046, "low": 0.102, "close": 0.1021, "volume": 19436.8, "close_time": 1774969199999, "quote_volume": 2015.74108, "trades": 45, "taker_buy_base": 6628.4, "taker_buy_quote": 686.15146 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1021, "high": 0.1029, "low": 0.1019, "close": 0.1023, "volume": 7564.2, "close_time": 1774972799999, "quote_volume": 774.10162, "trades": 27, "taker_buy_base": 4964.6, "taker_buy_quote": 508.28087 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1023, "high": 0.1044, "low": 0.1022, "close": 0.1033, "volume": 14686.4, "close_time": 1774976399999, "quote_volume": 1526.58577, "trades": 38, "taker_buy_base": 13334.1, "taker_buy_quote": 1386.83874 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1034, "high": 0.1043, "low": 0.1027, "close": 0.1027, "volume": 5824.0, "close_time": 1774979999999, "quote_volume": 602.73441, "trades": 19, "taker_buy_base": 1686.1, "taker_buy_quote": 174.99387 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1028, "volume": 7772.6, "close_time": 1774983599999, "quote_volume": 801.12402, "trades": 18, "taker_buy_base": 5724.9, "taker_buy_quote": 590.51969 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 739.7, "close_time": 1774987199999, "quote_volume": 76.08156, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1025, "close": 0.1032, "volume": 8370.1, "close_time": 1774990799999, "quote_volume": 860.18398, "trades": 20, "taker_buy_base": 3057.6, "taker_buy_quote": 314.63003 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 6881.9, "close_time": 1774994399999, "quote_volume": 708.78824, "trades": 9, "taker_buy_base": 6407.7, "taker_buy_quote": 659.99306 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1033, "volume": 3838.3, "close_time": 1774997999999, "quote_volume": 395.88762, "trades": 13, "taker_buy_base": 3547.7, "taker_buy_quote": 365.92681 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 775.6, "close_time": 1775001599999, "quote_volume": 80.4685, "trades": 4, "taker_buy_base": 775.6, "taker_buy_quote": 80.4685 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1028, "close": 0.1034, "volume": 2568.3, "close_time": 1775005199999, "quote_volume": 264.88819, "trades": 16, "taker_buy_base": 1166.0, "taker_buy_quote": 120.27285 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1035, "high": 0.1036, "low": 0.103, "close": 0.1034, "volume": 2324.2, "close_time": 1775008799999, "quote_volume": 240.14823, "trades": 15, "taker_buy_base": 1357.0, "taker_buy_quote": 140.33326 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1035, "high": 0.1037, "low": 0.103, "close": 0.103, "volume": 3427.9, "close_time": 1775012399999, "quote_volume": 353.98229, "trades": 22, "taker_buy_base": 2278.2, "taker_buy_quote": 235.27833 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1034, "high": 0.104, "low": 0.1032, "close": 0.1037, "volume": 5273.1, "close_time": 1775015999999, "quote_volume": 547.23345, "trades": 16, "taker_buy_base": 4089.4, "taker_buy_quote": 424.38795 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 1629.4, "close_time": 1775019599999, "quote_volume": 168.75154, "trades": 8, "taker_buy_base": 543.2, "taker_buy_quote": 56.29482 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1037, "close": 0.104, "volume": 11069.1, "close_time": 1775023199999, "quote_volume": 1152.04817, "trades": 29, "taker_buy_base": 5830.9, "taker_buy_quote": 606.97646 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 892.4, "close_time": 1775026799999, "quote_volume": 93.57436, "trades": 5, "taker_buy_base": 192.0, "taker_buy_quote": 20.1024 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1053, "volume": 28803.8, "close_time": 1775030399999, "quote_volume": 3029.23448, "trades": 24, "taker_buy_base": 919.9, "taker_buy_quote": 97.02746 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1048, "close": 0.105, "volume": 15182.9, "close_time": 1775033999999, "quote_volume": 1598.6091, "trades": 31, "taker_buy_base": 9795.1, "taker_buy_quote": 1032.38259 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1045, "close": 0.1052, "volume": 9609.3, "close_time": 1775037599999, "quote_volume": 1008.31604, "trades": 23, "taker_buy_base": 5549.9, "taker_buy_quote": 583.36435 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 350.2, "close_time": 1775041199999, "quote_volume": 36.87606, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1056, "close": 0.1066, "volume": 13299.5, "close_time": 1775044799999, "quote_volume": 1409.6971, "trades": 27, "taker_buy_base": 12599.1, "taker_buy_quote": 1335.4547 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1068, "high": 0.1082, "low": 0.1068, "close": 0.1072, "volume": 22236.7, "close_time": 1775048399999, "quote_volume": 2390.66146, "trades": 59, "taker_buy_base": 13980.3, "taker_buy_quote": 1504.20225 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1069, "high": 0.1078, "low": 0.1064, "close": 0.1068, "volume": 13790.2, "close_time": 1775051999999, "quote_volume": 1473.44227, "trades": 29, "taker_buy_base": 1039.1, "taker_buy_quote": 111.44011 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.107, "high": 0.1078, "low": 0.107, "close": 0.1078, "volume": 49213.7, "close_time": 1775055599999, "quote_volume": 5299.17303, "trades": 23, "taker_buy_base": 9595.6, "taker_buy_quote": 1032.4966 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1078, "high": 0.108, "low": 0.1074, "close": 0.1078, "volume": 7705.1, "close_time": 1775059199999, "quote_volume": 830.41298, "trades": 13, "taker_buy_base": 2469.0, "taker_buy_quote": 265.6673 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.108, "high": 0.1094, "low": 0.1079, "close": 0.1088, "volume": 18496.9, "close_time": 1775062799999, "quote_volume": 2010.25061, "trades": 44, "taker_buy_base": 16376.0, "taker_buy_quote": 1780.24289 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1091, "high": 0.1092, "low": 0.108, "close": 0.1084, "volume": 3653.4, "close_time": 1775066399999, "quote_volume": 396.97094, "trades": 17, "taker_buy_base": 1736.6, "taker_buy_quote": 188.87476 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1077, "close": 0.1079, "volume": 9633.9, "close_time": 1775069999999, "quote_volume": 1042.17609, "trades": 28, "taker_buy_base": 4205.1, "taker_buy_quote": 454.8367 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1083, "high": 0.1089, "low": 0.1082, "close": 0.1089, "volume": 9249.5, "close_time": 1775073599999, "quote_volume": 1003.27986, "trades": 19, "taker_buy_base": 7946.2, "taker_buy_quote": 862.18595 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1077, "close": 0.1079, "volume": 14038.3, "close_time": 1775077199999, "quote_volume": 1521.49888, "trades": 32, "taker_buy_base": 7292.9, "taker_buy_quote": 791.54585 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1076, "close": 0.1078, "volume": 6357.3, "close_time": 1775080799999, "quote_volume": 686.11523, "trades": 22, "taker_buy_base": 3568.0, "taker_buy_quote": 385.8364 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1076, "high": 0.1076, "low": 0.107, "close": 0.1072, "volume": 2087.7, "close_time": 1775084399999, "quote_volume": 223.91665, "trades": 9, "taker_buy_base": 858.2, "taker_buy_quote": 92.00275 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 2516.1, "close_time": 1775087999999, "quote_volume": 270.76772, "trades": 11, "taker_buy_base": 1958.8, "taker_buy_quote": 210.8394 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1075, "close": 0.1084, "volume": 15785.4, "close_time": 1775091599999, "quote_volume": 1700.82767, "trades": 29, "taker_buy_base": 9036.1, "taker_buy_quote": 975.0092 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1058, "close": 0.1061, "volume": 27360.0, "close_time": 1775095199999, "quote_volume": 2925.2125, "trades": 103, "taker_buy_base": 6778.1, "taker_buy_quote": 727.47035 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1038, "close": 0.1041, "volume": 8028.8, "close_time": 1775098799999, "quote_volume": 843.37883, "trades": 37, "taker_buy_base": 1580.3, "taker_buy_quote": 165.61161 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1042, "high": 0.1042, "low": 0.103, "close": 0.103, "volume": 10587.3, "close_time": 1775102399999, "quote_volume": 1094.8433, "trades": 26, "taker_buy_base": 3091.1, "taker_buy_quote": 320.846 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1024, "close": 0.1024, "volume": 6005.1, "close_time": 1775105999999, "quote_volume": 616.52813, "trades": 12, "taker_buy_base": 1059.8, "taker_buy_quote": 109.03169 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1019, "close": 0.1028, "volume": 6236.3, "close_time": 1775109599999, "quote_volume": 638.68419, "trades": 17, "taker_buy_base": 3638.0, "taker_buy_quote": 372.81619 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1031, "close": 0.1039, "volume": 9126.4, "close_time": 1775113199999, "quote_volume": 943.49171, "trades": 20, "taker_buy_base": 2725.7, "taker_buy_quote": 281.98164 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1039, "high": 0.1046, "low": 0.1036, "close": 0.1043, "volume": 11569.1, "close_time": 1775116799999, "quote_volume": 1204.31009, "trades": 26, "taker_buy_base": 4487.2, "taker_buy_quote": 467.46767 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1036, "close": 0.1036, "volume": 12279.8, "close_time": 1775120399999, "quote_volume": 1281.298, "trades": 20, "taker_buy_base": 4493.9, "taker_buy_quote": 468.95851 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1027, "close": 0.1029, "volume": 1890.6, "close_time": 1775123999999, "quote_volume": 194.89558, "trades": 9, "taker_buy_base": 974.1, "taker_buy_quote": 100.33884 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1022, "close": 0.1028, "volume": 4318.7, "close_time": 1775127599999, "quote_volume": 442.75951, "trades": 18, "taker_buy_base": 3598.4, "taker_buy_quote": 369.03388 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1029, "high": 0.103, "low": 0.1024, "close": 0.1028, "volume": 3477.9, "close_time": 1775131199999, "quote_volume": 357.45434, "trades": 17, "taker_buy_base": 2526.8, "taker_buy_quote": 259.8432 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1019, "close": 0.1023, "volume": 5873.0, "close_time": 1775134799999, "quote_volume": 600.38351, "trades": 20, "taker_buy_base": 3414.5, "taker_buy_quote": 349.05421 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1014, "close": 0.1019, "volume": 17862.2, "close_time": 1775138399999, "quote_volume": 1816.34935, "trades": 37, "taker_buy_base": 8182.0, "taker_buy_quote": 832.37159 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1019, "high": 0.1033, "low": 0.1016, "close": 0.1031, "volume": 8717.5, "close_time": 1775141999999, "quote_volume": 895.14734, "trades": 38, "taker_buy_base": 6355.7, "taker_buy_quote": 653.04657 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.103, "high": 0.1035, "low": 0.1024, "close": 0.1029, "volume": 9690.5, "close_time": 1775145599999, "quote_volume": 1000.31398, "trades": 21, "taker_buy_base": 6499.2, "taker_buy_quote": 672.03479 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1028, "close": 0.1032, "volume": 10841.5, "close_time": 1775149199999, "quote_volume": 1120.92078, "trades": 20, "taker_buy_base": 9146.8, "taker_buy_quote": 945.94122 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1031, "close": 0.1031, "volume": 15425.7, "close_time": 1775152799999, "quote_volume": 1596.91829, "trades": 27, "taker_buy_base": 9315.4, "taker_buy_quote": 965.07552 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1033, "close": 0.1042, "volume": 51683.3, "close_time": 1775156399999, "quote_volume": 5346.50788, "trades": 37, "taker_buy_base": 44310.9, "taker_buy_quote": 4583.68216 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1033, "close": 0.1034, "volume": 4280.3, "close_time": 1775159999999, "quote_volume": 442.8038, "trades": 9, "taker_buy_base": 2480.3, "taker_buy_quote": 256.46302 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1035, "volume": 593.5, "close_time": 1775163599999, "quote_volume": 61.25985, "trades": 3, "taker_buy_base": 300.0, "taker_buy_quote": 30.96 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 5732.8, "close_time": 1775167199999, "quote_volume": 591.07091, "trades": 7, "taker_buy_base": 194.0, "taker_buy_quote": 20.0402 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 500.0, "close_time": 1775170799999, "quote_volume": 51.4, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 986.0, "close_time": 1775174399999, "quote_volume": 101.5966, "trades": 3, "taker_buy_base": 686.0, "taker_buy_quote": 70.7266 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 3068.5, "close_time": 1775177999999, "quote_volume": 315.85155, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1029, "close": 0.1029, "volume": 2671.5, "close_time": 1775181599999, "quote_volume": 275.64237, "trades": 12, "taker_buy_base": 2090.5, "taker_buy_quote": 215.79936 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1025, "close": 0.1029, "volume": 1781.4, "close_time": 1775185199999, "quote_volume": 183.25249, "trades": 8, "taker_buy_base": 1587.5, "taker_buy_quote": 163.37774 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "close_time": 1775188799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 732.0, "close_time": 1775192399999, "quote_volume": 75.3868, "trades": 3, "taker_buy_base": 194.5, "taker_buy_quote": 20.01405 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.1029, "volume": 3351.3, "close_time": 1775195999999, "quote_volume": 345.90361, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.103, "high": 0.1034, "low": 0.1027, "close": 0.1034, "volume": 8864.5, "close_time": 1775199599999, "quote_volume": 912.00027, "trades": 21, "taker_buy_base": 686.0, "taker_buy_quote": 70.7266 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 6383.6, "close_time": 1775203199999, "quote_volume": 660.43715, "trades": 12, "taker_buy_base": 5697.6, "taker_buy_quote": 589.53905 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1038, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 3876.7, "close_time": 1775206799999, "quote_volume": 402.71193, "trades": 8, "taker_buy_base": 2654.7, "taker_buy_quote": 275.75473 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 6277.5, "close_time": 1775210399999, "quote_volume": 654.04026, "trades": 12, "taker_buy_base": 3373.1, "taker_buy_quote": 351.76082 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 1324.8, "close_time": 1775213999999, "quote_volume": 138.27303, "trades": 5, "taker_buy_base": 884.8, "taker_buy_quote": 92.43473 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1045, "high": 0.1047, "low": 0.104, "close": 0.1047, "volume": 5061.1, "close_time": 1775217599999, "quote_volume": 527.10605, "trades": 12, "taker_buy_base": 2245.3, "taker_buy_quote": 234.22855 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1051, "high": 0.1062, "low": 0.1045, "close": 0.1047, "volume": 10603.8, "close_time": 1775221199999, "quote_volume": 1116.78859, "trades": 23, "taker_buy_base": 8190.9, "taker_buy_quote": 863.48674 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1039, "close": 0.1041, "volume": 2592.9, "close_time": 1775224799999, "quote_volume": 269.9017, "trades": 8, "taker_buy_base": 1029.0, "taker_buy_quote": 107.0503 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.104, "high": 0.105, "low": 0.1035, "close": 0.105, "volume": 10937.2, "close_time": 1775228399999, "quote_volume": 1142.38582, "trades": 29, "taker_buy_base": 9710.4, "taker_buy_quote": 1015.10828 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1042, "close": 0.1045, "volume": 15848.3, "close_time": 1775231999999, "quote_volume": 1657.18118, "trades": 32, "taker_buy_base": 6397.2, "taker_buy_quote": 668.27744 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 4770.6, "close_time": 1775235599999, "quote_volume": 498.29147, "trades": 16, "taker_buy_base": 4387.4, "taker_buy_quote": 458.34288 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 1220.5, "close_time": 1775239199999, "quote_volume": 127.33245, "trades": 4, "taker_buy_base": 343.0, "taker_buy_quote": 35.7406 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1041, "close": 0.1041, "volume": 4440.0, "close_time": 1775242799999, "quote_volume": 463.29182, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 932.4, "close_time": 1775246399999, "quote_volume": 96.72418, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1149.2, "close_time": 1775249999999, "quote_volume": 119.43618, "trades": 4, "taker_buy_base": 806.2, "taker_buy_quote": 83.79848 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1039, "close": 0.1048, "volume": 2998.3, "close_time": 1775253599999, "quote_volume": 312.89471, "trades": 12, "taker_buy_base": 1335.0, "taker_buy_quote": 139.48944 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1037, "close": 0.1039, "volume": 4841.5, "close_time": 1775257199999, "quote_volume": 505.1152, "trades": 12, "taker_buy_base": 2132.7, "taker_buy_quote": 221.81207 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1036, "close": 0.1043, "volume": 4253.1, "close_time": 1775260799999, "quote_volume": 442.22271, "trades": 11, "taker_buy_base": 4060.5, "taker_buy_quote": 422.25009 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1036, "close": 0.1041, "volume": 3334.0, "close_time": 1775264399999, "quote_volume": 346.53952, "trades": 13, "taker_buy_base": 2220.6, "taker_buy_quote": 230.85754 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.104, "high": 0.1047, "low": 0.104, "close": 0.1045, "volume": 8120.4, "close_time": 1775267999999, "quote_volume": 847.99829, "trades": 17, "taker_buy_base": 5952.9, "taker_buy_quote": 621.90073 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1039, "close": 0.1041, "volume": 3055.8, "close_time": 1775271599999, "quote_volume": 318.57492, "trades": 12, "taker_buy_base": 1947.6, "taker_buy_quote": 203.05059 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 575.6, "close_time": 1775275199999, "quote_volume": 60.05417, "trades": 3, "taker_buy_base": 575.6, "taker_buy_quote": 60.05417 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 98.3, "close_time": 1775278799999, "quote_volume": 10.27235, "trades": 1, "taker_buy_base": 98.3, "taker_buy_quote": 10.27235 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 2494.4, "close_time": 1775282399999, "quote_volume": 258.82946, "trades": 8, "taker_buy_base": 630.9, "taker_buy_quote": 65.51621 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 978.7, "close_time": 1775285999999, "quote_volume": 101.41552, "trades": 4, "taker_buy_base": 686.0, "taker_buy_quote": 71.1039 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1037, "close": 0.1039, "volume": 11233.2, "close_time": 1775289599999, "quote_volume": 1169.00911, "trades": 18, "taker_buy_base": 10355.2, "taker_buy_quote": 1077.64771 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 1522.8, "close_time": 1775293199999, "quote_volume": 158.38213, "trades": 6, "taker_buy_base": 644.7, "taker_buy_quote": 67.09403 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1042, "close": 0.1044, "volume": 16633.5, "close_time": 1775296799999, "quote_volume": 1736.57118, "trades": 23, "taker_buy_base": 7662.2, "taker_buy_quote": 800.63482 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1043, "close": 0.1047, "volume": 4001.6, "close_time": 1775300399999, "quote_volume": 418.10256, "trades": 9, "taker_buy_base": 1068.8, "taker_buy_quote": 111.76216 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1047, "high": 0.1048, "low": 0.104, "close": 0.104, "volume": 8957.8, "close_time": 1775303999999, "quote_volume": 936.15659, "trades": 19, "taker_buy_base": 7546.2, "taker_buy_quote": 789.1899 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 2576.4, "close_time": 1775307599999, "quote_volume": 267.68796, "trades": 3, "taker_buy_base": 2290.4, "taker_buy_quote": 237.97256 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1032, "high": 0.1036, "low": 0.103, "close": 0.1032, "volume": 11150.5, "close_time": 1775311199999, "quote_volume": 1151.43592, "trades": 21, "taker_buy_base": 2941.4, "taker_buy_quote": 304.1451 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1021, "close": 0.1022, "volume": 2734.5, "close_time": 1775314799999, "quote_volume": 280.64586, "trades": 10, "taker_buy_base": 496.1, "taker_buy_quote": 50.8816 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1027, "high": 0.103, "low": 0.1025, "close": 0.1027, "volume": 1371.3, "close_time": 1775318399999, "quote_volume": 140.81116, "trades": 7, "taker_buy_base": 1176.4, "taker_buy_quote": 120.83391 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1024, "high": 0.1034, "low": 0.1024, "close": 0.1027, "volume": 10445.6, "close_time": 1775321999999, "quote_volume": 1075.67911, "trades": 18, "taker_buy_base": 10053.4, "taker_buy_quote": 1035.40017 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.103, "high": 0.1034, "low": 0.1026, "close": 0.1034, "volume": 65799.8, "close_time": 1775325599999, "quote_volume": 6771.5583, "trades": 27, "taker_buy_base": 5702.5, "taker_buy_quote": 587.51064 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1034, "close": 0.104, "volume": 6964.0, "close_time": 1775329199999, "quote_volume": 723.0546, "trades": 14, "taker_buy_base": 3067.2, "taker_buy_quote": 318.79338 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1044, "high": 0.1057, "low": 0.1042, "close": 0.1053, "volume": 8943.3, "close_time": 1775332799999, "quote_volume": 938.08246, "trades": 28, "taker_buy_base": 5840.0, "taker_buy_quote": 613.95605 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 3163.8, "close_time": 1775336399999, "quote_volume": 332.61188, "trades": 8, "taker_buy_base": 484.7, "taker_buy_quote": 51.02649 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1056, "close": 0.1063, "volume": 32530.7, "close_time": 1775339999999, "quote_volume": 3450.65708, "trades": 25, "taker_buy_base": 1769.6, "taker_buy_quote": 187.41705 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1057, "close": 0.1057, "volume": 11570.0, "close_time": 1775343599999, "quote_volume": 1225.70984, "trades": 22, "taker_buy_base": 3495.7, "taker_buy_quote": 371.02912 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1059, "high": 0.106, "low": 0.1053, "close": 0.1055, "volume": 5468.5, "close_time": 1775347199999, "quote_volume": 577.39307, "trades": 12, "taker_buy_base": 377.8, "taker_buy_quote": 40.0279 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 65.6, "close_time": 1775350799999, "quote_volume": 6.89456, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "close_time": 1775354399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "close_time": 1775357999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 629.0, "close_time": 1775361599999, "quote_volume": 65.9535, "trades": 2, "taker_buy_base": 343.0, "taker_buy_quote": 35.9807 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 383.2, "close_time": 1775365199999, "quote_volume": 39.94859, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 1792.5, "close_time": 1775368799999, "quote_volume": 185.69905, "trades": 8, "taker_buy_base": 68.0, "taker_buy_quote": 7.038 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1026, "close": 0.103, "volume": 10295.9, "close_time": 1775372399999, "quote_volume": 1061.55696, "trades": 22, "taker_buy_base": 8769.6, "taker_buy_quote": 904.41609 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1028, "high": 0.103, "low": 0.1024, "close": 0.1024, "volume": 35998.3, "close_time": 1775375999999, "quote_volume": 3702.15295, "trades": 16, "taker_buy_base": 22349.4, "taker_buy_quote": 2299.75326 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1023, "close": 0.1023, "volume": 12776.4, "close_time": 1775379599999, "quote_volume": 1309.81569, "trades": 19, "taker_buy_base": 11025.6, "taker_buy_quote": 1130.58246 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1011, "close": 0.1011, "volume": 5286.4, "close_time": 1775383199999, "quote_volume": 538.36581, "trades": 11, "taker_buy_base": 4257.4, "taker_buy_quote": 433.75081 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 11225.0, "close_time": 1775386799999, "quote_volume": 1132.3814, "trades": 12, "taker_buy_base": 3052.4, "taker_buy_quote": 307.76606 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 7988.4, "close_time": 1775390399999, "quote_volume": 803.73328, "trades": 10, "taker_buy_base": 5951.0, "taker_buy_quote": 598.751 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1009, "high": 0.1014, "low": 0.1004, "close": 0.1008, "volume": 16337.9, "close_time": 1775393999999, "quote_volume": 1645.93066, "trades": 33, "taker_buy_base": 13685.9, "taker_buy_quote": 1379.11436 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.101, "high": 0.1016, "low": 0.1007, "close": 0.1016, "volume": 3983.6, "close_time": 1775397599999, "quote_volume": 403.1765, "trades": 15, "taker_buy_base": 2754.2, "taker_buy_quote": 279.217 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1015, "close": 0.1022, "volume": 8630.8, "close_time": 1775401199999, "quote_volume": 880.60992, "trades": 16, "taker_buy_base": 6980.9, "taker_buy_quote": 711.66016 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1018, "close": 0.102, "volume": 15164.1, "close_time": 1775404799999, "quote_volume": 1548.72623, "trades": 24, "taker_buy_base": 4021.9, "taker_buy_quote": 410.94343 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1017, "close": 0.1017, "volume": 5334.2, "close_time": 1775408399999, "quote_volume": 543.3852, "trades": 12, "taker_buy_base": 686.0, "taker_buy_quote": 70.1092 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1013, "close": 0.1014, "volume": 556.7, "close_time": 1775411999999, "quote_volume": 56.56061, "trades": 4, "taker_buy_base": 295.0, "taker_buy_quote": 30.0112 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 60.0, "close_time": 1775415599999, "quote_volume": 6.102, "trades": 1, "taker_buy_base": 60.0, "taker_buy_quote": 6.102 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 196.2, "close_time": 1775419199999, "quote_volume": 19.97316, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1014, "close": 0.1014, "volume": 7098.3, "close_time": 1775422799999, "quote_volume": 720.79116, "trades": 16, "taker_buy_base": 3515.9, "taker_buy_quote": 357.5015 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 343.0, "close_time": 1775426399999, "quote_volume": 34.7459, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1014, "high": 0.1021, "low": 0.1013, "close": 0.1021, "volume": 8075.5, "close_time": 1775429999999, "quote_volume": 819.65695, "trades": 23, "taker_buy_base": 1500.0, "taker_buy_quote": 152.55 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1025, "close": 0.1031, "volume": 1435.8, "close_time": 1775433599999, "quote_volume": 147.54251, "trades": 8, "taker_buy_base": 977.0, "taker_buy_quote": 100.29863 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1036, "high": 0.1048, "low": 0.1036, "close": 0.1048, "volume": 17432.7, "close_time": 1775437199999, "quote_volume": 1815.60774, "trades": 29, "taker_buy_base": 11527.4, "taker_buy_quote": 1202.86071 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1045, "close": 0.1051, "volume": 5316.3, "close_time": 1775440799999, "quote_volume": 558.49945, "trades": 15, "taker_buy_base": 4615.7, "taker_buy_quote": 485.07661 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1054, "high": 0.1074, "low": 0.1051, "close": 0.1066, "volume": 79203.7, "close_time": 1775444399999, "quote_volume": 8464.91945, "trades": 193, "taker_buy_base": 63695.9, "taker_buy_quote": 6816.50832 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1056, "close": 0.1062, "volume": 124366.9, "close_time": 1775447999999, "quote_volume": 13210.10797, "trades": 92, "taker_buy_base": 11307.1, "taker_buy_quote": 1201.17667 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1062, "high": 0.1084, "low": 0.1057, "close": 0.1084, "volume": 121114.0, "close_time": 1775451599999, "quote_volume": 12983.83425, "trades": 91, "taker_buy_base": 105274.4, "taker_buy_quote": 11288.60301 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1081, "high": 0.1093, "low": 0.1068, "close": 0.1076, "volume": 47530.2, "close_time": 1775455199999, "quote_volume": 5143.74087, "trades": 143, "taker_buy_base": 15151.3, "taker_buy_quote": 1644.58356 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1079, "high": 0.1188, "low": 0.1079, "close": 0.1124, "volume": 763560.1, "close_time": 1775458799999, "quote_volume": 86934.8928, "trades": 1045, "taker_buy_base": 301391.0, "taker_buy_quote": 34211.56507 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1127, "high": 0.1127, "low": 0.108, "close": 0.11, "volume": 337973.0, "close_time": 1775462399999, "quote_volume": 37107.70538, "trades": 654, "taker_buy_base": 168037.2, "taker_buy_quote": 18506.58866 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1097, "high": 0.1299, "low": 0.1093, "close": 0.128, "volume": 778676.9, "close_time": 1775465999999, "quote_volume": 92844.32873, "trades": 1393, "taker_buy_base": 432276.8, "taker_buy_quote": 51932.1878 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1278, "high": 0.1646, "low": 0.1263, "close": 0.1547, "volume": 3250224.0, "close_time": 1775469599999, "quote_volume": 458569.07274, "trades": 5840, "taker_buy_base": 1598840.2, "taker_buy_quote": 225357.006 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.155, "high": 0.162, "low": 0.1363, "close": 0.1566, "volume": 2953905.1, "close_time": 1775473199999, "quote_volume": 434055.19274, "trades": 5327, "taker_buy_base": 1352704.5, "taker_buy_quote": 199466.5206 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1567, "high": 0.176, "low": 0.145, "close": 0.1711, "volume": 5472434.4, "close_time": 1775476799999, "quote_volume": 855700.24204, "trades": 8011, "taker_buy_base": 2566665.2, "taker_buy_quote": 401803.9536 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1711, "high": 0.227, "low": 0.1597, "close": 0.1999, "volume": 6381230.9, "close_time": 1775480399999, "quote_volume": 1227074.94237, "trades": 15977, "taker_buy_base": 3175983.7, "taker_buy_quote": 612850.77642 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1998, "high": 0.2064, "low": 0.1808, "close": 0.1829, "volume": 3906929.0, "close_time": 1775483999999, "quote_volume": 750742.7429, "trades": 9901, "taker_buy_base": 1743119.0, "taker_buy_quote": 334972.58598 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1823, "high": 0.2168, "low": 0.1808, "close": 0.1895, "volume": 4132753.2, "close_time": 1775487599999, "quote_volume": 819128.20842, "trades": 8985, "taker_buy_base": 1992886.0, "taker_buy_quote": 394628.21856 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1891, "high": 0.1929, "low": 0.1747, "close": 0.1756, "volume": 4366630.9, "close_time": 1775491199999, "quote_volume": 801986.97897, "trades": 8806, "taker_buy_base": 2164510.4, "taker_buy_quote": 397504.74437 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1752, "high": 0.1895, "low": 0.1689, "close": 0.1729, "volume": 2166183.9, "close_time": 1775494799999, "quote_volume": 382439.21842, "trades": 4592, "taker_buy_base": 971353.3, "taker_buy_quote": 171591.12941 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1725, "high": 0.1788, "low": 0.167, "close": 0.177, "volume": 1568716.6, "close_time": 1775498399999, "quote_volume": 269512.95159, "trades": 3150, "taker_buy_base": 729733.1, "taker_buy_quote": 125510.13433 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.177, "high": 0.1898, "low": 0.1722, "close": 0.1785, "volume": 3060890.6, "close_time": 1775501999999, "quote_volume": 553689.65101, "trades": 6110, "taker_buy_base": 1397642.8, "taker_buy_quote": 253223.4753 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1785, "high": 0.1907, "low": 0.1723, "close": 0.184, "volume": 1494724.7, "close_time": 1775505599999, "quote_volume": 270334.35833, "trades": 3532, "taker_buy_base": 685614.4, "taker_buy_quote": 124155.97369 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1839, "high": 0.2074, "low": 0.1816, "close": 0.1842, "volume": 3407920.1, "close_time": 1775509199999, "quote_volume": 651036.7676, "trades": 7332, "taker_buy_base": 1589709.0, "taker_buy_quote": 304508.76637 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1838, "high": 0.189, "low": 0.179, "close": 0.1844, "volume": 1128219.1, "close_time": 1775512799999, "quote_volume": 207471.27312, "trades": 1969, "taker_buy_base": 558456.0, "taker_buy_quote": 102702.79127 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1838, "high": 0.1867, "low": 0.1749, "close": 0.1764, "volume": 731102.0, "close_time": 1775516399999, "quote_volume": 132809.99845, "trades": 1578, "taker_buy_base": 339816.8, "taker_buy_quote": 61766.54908 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1762, "high": 0.1857, "low": 0.1727, "close": 0.1839, "volume": 951278.3, "close_time": 1775519999999, "quote_volume": 171308.90085, "trades": 2368, "taker_buy_base": 479080.9, "taker_buy_quote": 86285.97132 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.184, "high": 0.2023, "low": 0.1813, "close": 0.1838, "volume": 1941077.4, "close_time": 1775523599999, "quote_volume": 366915.77516, "trades": 6230, "taker_buy_base": 933491.4, "taker_buy_quote": 176758.43911 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1837, "high": 0.19, "low": 0.1622, "close": 0.1644, "volume": 1343702.6, "close_time": 1775527199999, "quote_volume": 232785.32978, "trades": 4440, "taker_buy_base": 573411.0, "taker_buy_quote": 99145.29647 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1642, "high": 0.1817, "low": 0.1582, "close": 0.1792, "volume": 1322095.7, "close_time": 1775530799999, "quote_volume": 224098.84105, "trades": 4144, "taker_buy_base": 618358.3, "taker_buy_quote": 105112.63378 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1792, "high": 0.188, "low": 0.1697, "close": 0.1832, "volume": 974932.0, "close_time": 1775534399999, "quote_volume": 175653.39549, "trades": 3920, "taker_buy_base": 469685.3, "taker_buy_quote": 84789.75397 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1828, "high": 0.1884, "low": 0.1711, "close": 0.1758, "volume": 821295.1, "close_time": 1775537999999, "quote_volume": 146498.96784, "trades": 3048, "taker_buy_base": 396528.4, "taker_buy_quote": 70819.36044 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1752, "high": 0.177, "low": 0.1672, "close": 0.1702, "volume": 591919.3, "close_time": 1775541599999, "quote_volume": 102019.42503, "trades": 1994, "taker_buy_base": 274219.2, "taker_buy_quote": 47365.51514 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1698, "high": 0.1727, "low": 0.1653, "close": 0.17, "volume": 750850.0, "close_time": 1775545199999, "quote_volume": 127669.76913, "trades": 2063, "taker_buy_base": 295770.7, "taker_buy_quote": 50210.50194 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1701, "high": 0.2425, "low": 0.1687, "close": 0.227, "volume": 4924706.4, "close_time": 1775548799999, "quote_volume": 1057054.34427, "trades": 12219, "taker_buy_base": 2592144.4, "taker_buy_quote": 556061.56133 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2271, "high": 0.2371, "low": 0.2, "close": 0.2068, "volume": 3691855.5, "close_time": 1775552399999, "quote_volume": 815104.2914, "trades": 11033, "taker_buy_base": 1660427.0, "taker_buy_quote": 368142.39052 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2068, "high": 0.2197, "low": 0.1959, "close": 0.1985, "volume": 2072839.4, "close_time": 1775555999999, "quote_volume": 429740.71724, "trades": 5566, "taker_buy_base": 928025.5, "taker_buy_quote": 193057.71719 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1992, "high": 0.2078, "low": 0.1975, "close": 0.2008, "volume": 961779.8, "close_time": 1775559599999, "quote_volume": 194274.56161, "trades": 2218, "taker_buy_base": 487239.9, "taker_buy_quote": 98663.18152 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2009, "high": 0.2098, "low": 0.1918, "close": 0.1958, "volume": 1523761.1, "close_time": 1775563199999, "quote_volume": 302680.07022, "trades": 3616, "taker_buy_base": 541669.2, "taker_buy_quote": 107429.37829 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.196, "high": 0.1987, "low": 0.179, "close": 0.1803, "volume": 1296892.1, "close_time": 1775566799999, "quote_volume": 242518.81654, "trades": 3617, "taker_buy_base": 590372.9, "taker_buy_quote": 110214.41119 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1807, "high": 0.1947, "low": 0.1783, "close": 0.1918, "volume": 803142.2, "close_time": 1775570399999, "quote_volume": 150180.05215, "trades": 2425, "taker_buy_base": 429726.7, "taker_buy_quote": 80461.65253 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1918, "high": 0.2072, "low": 0.1857, "close": 0.1879, "volume": 794584.8, "close_time": 1775573999999, "quote_volume": 156006.71388, "trades": 2271, "taker_buy_base": 400861.5, "taker_buy_quote": 79194.76036 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1874, "high": 0.2009, "low": 0.1865, "close": 0.2008, "volume": 856638.8, "close_time": 1775577599999, "quote_volume": 166173.30974, "trades": 2420, "taker_buy_base": 413388.8, "taker_buy_quote": 80199.70742 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.201, "high": 0.22, "low": 0.1989, "close": 0.2049, "volume": 3113212.5, "close_time": 1775581199999, "quote_volume": 646980.8259, "trades": 7383, "taker_buy_base": 1494004.9, "taker_buy_quote": 310024.66575 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2041, "high": 0.2062, "low": 0.1944, "close": 0.1966, "volume": 951801.2, "close_time": 1775584799999, "quote_volume": 190584.20116, "trades": 2806, "taker_buy_base": 450255.4, "taker_buy_quote": 90183.40568 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1965, "high": 0.2036, "low": 0.1955, "close": 0.1985, "volume": 596341.2, "close_time": 1775588399999, "quote_volume": 118818.38485, "trades": 1483, "taker_buy_base": 317676.9, "taker_buy_quote": 63336.50615 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1985, "high": 0.2036, "low": 0.1952, "close": 0.1967, "volume": 637285.3, "close_time": 1775591999999, "quote_volume": 125896.10606, "trades": 1627, "taker_buy_base": 252429.5, "taker_buy_quote": 49962.87884 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1972, "high": 0.1978, "low": 0.1875, "close": 0.1927, "volume": 1177112.4, "close_time": 1775595599999, "quote_volume": 224687.22414, "trades": 2165, "taker_buy_base": 678374.5, "taker_buy_quote": 129351.20849 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.192, "high": 0.1993, "low": 0.1912, "close": 0.1949, "volume": 415085.3, "close_time": 1775599199999, "quote_volume": 80739.52587, "trades": 1088, "taker_buy_base": 237239.8, "taker_buy_quote": 46150.56193 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1947, "high": 0.1985, "low": 0.1901, "close": 0.1932, "volume": 419629.7, "close_time": 1775602799999, "quote_volume": 81347.96802, "trades": 924, "taker_buy_base": 194756.1, "taker_buy_quote": 37771.60366 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1931, "high": 0.2021, "low": 0.191, "close": 0.2005, "volume": 240032.5, "close_time": 1775606399999, "quote_volume": 47307.44896, "trades": 941, "taker_buy_base": 129002.8, "taker_buy_quote": 25454.77008 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2009, "high": 0.2135, "low": 0.1973, "close": 0.2057, "volume": 1164245.8, "close_time": 1775609999999, "quote_volume": 238879.66619, "trades": 3267, "taker_buy_base": 567697.5, "taker_buy_quote": 116650.14313 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2053, "high": 0.213, "low": 0.201, "close": 0.2044, "volume": 780932.5, "close_time": 1775613599999, "quote_volume": 160968.98174, "trades": 2036, "taker_buy_base": 380096.0, "taker_buy_quote": 78641.94747 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2048, "high": 0.2051, "low": 0.1957, "close": 0.1994, "volume": 542150.1, "close_time": 1775617199999, "quote_volume": 108599.50926, "trades": 1474, "taker_buy_base": 252784.8, "taker_buy_quote": 50586.34423 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1992, "high": 0.2067, "low": 0.1958, "close": 0.2005, "volume": 565832.1, "close_time": 1775620799999, "quote_volume": 113410.15278, "trades": 1177, "taker_buy_base": 206646.2, "taker_buy_quote": 41348.21623 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2005, "high": 0.2088, "low": 0.1967, "close": 0.1985, "volume": 928079.3, "close_time": 1775624399999, "quote_volume": 187666.16333, "trades": 2515, "taker_buy_base": 443604.8, "taker_buy_quote": 89810.70579 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1985, "high": 0.2039, "low": 0.1973, "close": 0.2033, "volume": 395816.2, "close_time": 1775627999999, "quote_volume": 79597.08261, "trades": 1143, "taker_buy_base": 212893.7, "taker_buy_quote": 42814.36302 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2026, "high": 0.2232, "low": 0.199, "close": 0.2094, "volume": 1924199.5, "close_time": 1775631599999, "quote_volume": 413402.0127, "trades": 5194, "taker_buy_base": 1034496.5, "taker_buy_quote": 222028.5957 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2092, "high": 0.2146, "low": 0.202, "close": 0.2048, "volume": 793240.4, "close_time": 1775635199999, "quote_volume": 165314.83511, "trades": 2335, "taker_buy_base": 373421.0, "taker_buy_quote": 78061.64643 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2053, "high": 0.2053, "low": 0.1975, "close": 0.2003, "volume": 897020.5, "close_time": 1775638799999, "quote_volume": 180352.11935, "trades": 2616, "taker_buy_base": 498601.8, "taker_buy_quote": 100119.00614 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1999, "high": 0.2018, "low": 0.1923, "close": 0.1946, "volume": 325939.9, "close_time": 1775642399999, "quote_volume": 64405.80283, "trades": 1046, "taker_buy_base": 147783.0, "taker_buy_quote": 29226.41107 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1945, "high": 0.2028, "low": 0.1941, "close": 0.2008, "volume": 281984.5, "close_time": 1775645999999, "quote_volume": 56004.67147, "trades": 984, "taker_buy_base": 145213.0, "taker_buy_quote": 28850.17807 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2005, "high": 0.2008, "low": 0.1943, "close": 0.1958, "volume": 294919.1, "close_time": 1775649599999, "quote_volume": 58368.14624, "trades": 946, "taker_buy_base": 112754.0, "taker_buy_quote": 22250.09359 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1964, "high": 0.1967, "low": 0.1883, "close": 0.1897, "volume": 356654.2, "close_time": 1775653199999, "quote_volume": 68437.7743, "trades": 1205, "taker_buy_base": 148380.1, "taker_buy_quote": 28497.98879 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1898, "high": 0.1903, "low": 0.1858, "close": 0.1882, "volume": 187226.5, "close_time": 1775656799999, "quote_volume": 35176.5537, "trades": 650, "taker_buy_base": 96296.5, "taker_buy_quote": 18100.03177 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1884, "high": 0.193, "low": 0.1862, "close": 0.1883, "volume": 478171.4, "close_time": 1775660399999, "quote_volume": 90641.97321, "trades": 910, "taker_buy_base": 282494.1, "taker_buy_quote": 53796.38183 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.188, "high": 0.188, "low": 0.1822, "close": 0.1866, "volume": 485167.1, "close_time": 1775663999999, "quote_volume": 89805.0114, "trades": 999, "taker_buy_base": 139773.2, "taker_buy_quote": 25900.25003 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1865, "high": 0.1865, "low": 0.1833, "close": 0.1843, "volume": 170718.1, "close_time": 1775667599999, "quote_volume": 31468.568, "trades": 582, "taker_buy_base": 86200.5, "taker_buy_quote": 15892.44148 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1842, "high": 0.1865, "low": 0.1785, "close": 0.1819, "volume": 311332.1, "close_time": 1775671199999, "quote_volume": 56746.80688, "trades": 941, "taker_buy_base": 120655.6, "taker_buy_quote": 21992.02256 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1829, "high": 0.1846, "low": 0.1808, "close": 0.1816, "volume": 216252.7, "close_time": 1775674799999, "quote_volume": 39411.55278, "trades": 388, "taker_buy_base": 175360.6, "taker_buy_quote": 31940.03648 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1816, "high": 0.1846, "low": 0.1812, "close": 0.183, "volume": 65708.3, "close_time": 1775678399999, "quote_volume": 12029.77933, "trades": 203, "taker_buy_base": 28778.3, "taker_buy_quote": 5268.99185 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1833, "high": 0.1836, "low": 0.1817, "close": 0.1828, "volume": 50134.7, "close_time": 1775681999999, "quote_volume": 9150.55679, "trades": 135, "taker_buy_base": 21449.8, "taker_buy_quote": 3915.71516 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1834, "high": 0.1841, "low": 0.1826, "close": 0.184, "volume": 119038.5, "close_time": 1775685599999, "quote_volume": 21853.2797, "trades": 232, "taker_buy_base": 90749.9, "taker_buy_quote": 16668.15972 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.184, "high": 0.1869, "low": 0.183, "close": 0.1858, "volume": 456369.8, "close_time": 1775689199999, "quote_volume": 84100.70654, "trades": 615, "taker_buy_base": 214923.7, "taker_buy_quote": 39602.06646 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1857, "high": 0.1865, "low": 0.1804, "close": 0.1817, "volume": 408113.9, "close_time": 1775692799999, "quote_volume": 75024.26206, "trades": 823, "taker_buy_base": 185299.0, "taker_buy_quote": 34140.79403 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1816, "high": 0.188, "low": 0.1703, "close": 0.1711, "volume": 798934.4, "close_time": 1775696399999, "quote_volume": 142641.96673, "trades": 2668, "taker_buy_base": 290035.5, "taker_buy_quote": 52058.5707 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.171, "high": 0.1743, "low": 0.1697, "close": 0.1743, "volume": 211690.5, "close_time": 1775699999999, "quote_volume": 36476.66157, "trades": 474, "taker_buy_base": 143866.2, "taker_buy_quote": 24858.7523 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1738, "high": 0.1763, "low": 0.1726, "close": 0.1751, "volume": 182168.5, "close_time": 1775703599999, "quote_volume": 31839.73094, "trades": 443, "taker_buy_base": 47753.0, "taker_buy_quote": 8340.22146 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1751, "high": 0.1759, "low": 0.1726, "close": 0.173, "volume": 255479.9, "close_time": 1775707199999, "quote_volume": 44558.92674, "trades": 468, "taker_buy_base": 109696.8, "taker_buy_quote": 19227.54668 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1728, "high": 0.1729, "low": 0.1689, "close": 0.1696, "volume": 256130.1, "close_time": 1775710799999, "quote_volume": 43704.28773, "trades": 566, "taker_buy_base": 123811.8, "taker_buy_quote": 21096.39073 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1701, "high": 0.1738, "low": 0.1695, "close": 0.1705, "volume": 155491.0, "close_time": 1775714399999, "quote_volume": 26685.81637, "trades": 386, "taker_buy_base": 80541.7, "taker_buy_quote": 13814.87325 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1705, "high": 0.1714, "low": 0.1668, "close": 0.1678, "volume": 187618.3, "close_time": 1775717999999, "quote_volume": 31834.41317, "trades": 580, "taker_buy_base": 84641.1, "taker_buy_quote": 14375.46003 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1677, "high": 0.1689, "low": 0.1656, "close": 0.1666, "volume": 113496.1, "close_time": 1775721599999, "quote_volume": 18986.92592, "trades": 384, "taker_buy_base": 42631.3, "taker_buy_quote": 7147.78879 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1663, "high": 0.175, "low": 0.1654, "close": 0.1664, "volume": 317617.5, "close_time": 1775725199999, "quote_volume": 53468.5996, "trades": 609, "taker_buy_base": 218612.1, "taker_buy_quote": 36881.4867 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1665, "high": 0.1682, "low": 0.1664, "close": 0.1671, "volume": 112882.7, "close_time": 1775728799999, "quote_volume": 18909.3577, "trades": 234, "taker_buy_base": 71267.0, "taker_buy_quote": 11942.25633 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1651, "close": 0.166, "volume": 120061.6, "close_time": 1775732399999, "quote_volume": 20095.06557, "trades": 250, "taker_buy_base": 70086.8, "taker_buy_quote": 11733.49516 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1663, "high": 0.1699, "low": 0.1663, "close": 0.1697, "volume": 140864.7, "close_time": 1775735999999, "quote_volume": 23637.78262, "trades": 389, "taker_buy_base": 102685.8, "taker_buy_quote": 17239.06425 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1693, "high": 0.1719, "low": 0.1675, "close": 0.1683, "volume": 237400.7, "close_time": 1775739599999, "quote_volume": 40271.69835, "trades": 657, "taker_buy_base": 115835.4, "taker_buy_quote": 19676.12887 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1682, "high": 0.1719, "low": 0.1682, "close": 0.1688, "volume": 154384.4, "close_time": 1775743199999, "quote_volume": 26262.99732, "trades": 376, "taker_buy_base": 51344.3, "taker_buy_quote": 8743.09852 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1688, "high": 0.1702, "low": 0.1683, "close": 0.1702, "volume": 39429.7, "close_time": 1775746799999, "quote_volume": 6670.21921, "trades": 131, "taker_buy_base": 16741.3, "taker_buy_quote": 2833.06626 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1703, "high": 0.1735, "low": 0.1691, "close": 0.1725, "volume": 134660.3, "close_time": 1775750399999, "quote_volume": 23113.72306, "trades": 352, "taker_buy_base": 71153.5, "taker_buy_quote": 12194.67551 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.173, "high": 0.1742, "low": 0.1707, "close": 0.1718, "volume": 96770.5, "close_time": 1775753999999, "quote_volume": 16661.14751, "trades": 203, "taker_buy_base": 54066.1, "taker_buy_quote": 9299.60217 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.172, "high": 0.1724, "low": 0.1708, "close": 0.1709, "volume": 16168.2, "close_time": 1775757599999, "quote_volume": 2770.72224, "trades": 69, "taker_buy_base": 6750.0, "taker_buy_quote": 1157.23412 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1707, "high": 0.1734, "low": 0.1702, "close": 0.1723, "volume": 42664.7, "close_time": 1775761199999, "quote_volume": 7345.24796, "trades": 126, "taker_buy_base": 14797.7, "taker_buy_quote": 2550.45621 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1723, "high": 0.1744, "low": 0.1722, "close": 0.1734, "volume": 48697.2, "close_time": 1775764799999, "quote_volume": 8441.00503, "trades": 144, "taker_buy_base": 21840.0, "taker_buy_quote": 3783.45007 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1736, "high": 0.175, "low": 0.1724, "close": 0.1724, "volume": 81022.0, "close_time": 1775768399999, "quote_volume": 14030.97828, "trades": 209, "taker_buy_base": 38982.2, "taker_buy_quote": 6749.14239 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1723, "high": 0.173, "low": 0.1696, "close": 0.1708, "volume": 48498.9, "close_time": 1775771999999, "quote_volume": 8301.27312, "trades": 120, "taker_buy_base": 20537.1, "taker_buy_quote": 3528.25543 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1711, "high": 0.1721, "low": 0.1699, "close": 0.1703, "volume": 18063.1, "close_time": 1775775599999, "quote_volume": 3086.04972, "trades": 66, "taker_buy_base": 5513.1, "taker_buy_quote": 943.64721 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1683, "close": 0.169, "volume": 99747.7, "close_time": 1775779199999, "quote_volume": 16904.47485, "trades": 239, "taker_buy_base": 65984.6, "taker_buy_quote": 11187.4659 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.169, "high": 0.1711, "low": 0.1604, "close": 0.1622, "volume": 365052.2, "close_time": 1775782799999, "quote_volume": 60750.72653, "trades": 984, "taker_buy_base": 211563.3, "taker_buy_quote": 35449.74503 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.162, "high": 0.1657, "low": 0.162, "close": 0.1642, "volume": 70876.6, "close_time": 1775786399999, "quote_volume": 11665.28513, "trades": 205, "taker_buy_base": 39066.7, "taker_buy_quote": 6426.27495 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1647, "high": 0.1668, "low": 0.1585, "close": 0.1595, "volume": 140985.2, "close_time": 1775789999999, "quote_volume": 22931.69949, "trades": 379, "taker_buy_base": 46095.2, "taker_buy_quote": 7544.39917 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1599, "high": 0.1608, "low": 0.1567, "close": 0.1571, "volume": 61884.0, "close_time": 1775793599999, "quote_volume": 9863.95314, "trades": 202, "taker_buy_base": 32773.4, "taker_buy_quote": 5240.87405 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1573, "high": 0.1592, "low": 0.157, "close": 0.158, "volume": 42533.6, "close_time": 1775797199999, "quote_volume": 6712.85535, "trades": 122, "taker_buy_base": 22881.6, "taker_buy_quote": 3610.01196 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1576, "high": 0.1587, "low": 0.1568, "close": 0.1586, "volume": 32935.3, "close_time": 1775800799999, "quote_volume": 5201.53742, "trades": 127, "taker_buy_base": 16819.1, "taker_buy_quote": 2657.03753 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1583, "high": 0.159, "low": 0.1564, "close": 0.1569, "volume": 38130.8, "close_time": 1775804399999, "quote_volume": 5989.60321, "trades": 104, "taker_buy_base": 18028.7, "taker_buy_quote": 2833.13245 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.157, "high": 0.1578, "low": 0.1565, "close": 0.1574, "volume": 30887.1, "close_time": 1775807999999, "quote_volume": 4854.90789, "trades": 102, "taker_buy_base": 14480.3, "taker_buy_quote": 2273.10885 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1566, "high": 0.1595, "low": 0.1561, "close": 0.1581, "volume": 33789.0, "close_time": 1775811599999, "quote_volume": 5344.7471, "trades": 130, "taker_buy_base": 13111.2, "taker_buy_quote": 2075.61175 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1577, "high": 0.1618, "low": 0.1572, "close": 0.1596, "volume": 132556.3, "close_time": 1775815199999, "quote_volume": 21265.72551, "trades": 375, "taker_buy_base": 82203.4, "taker_buy_quote": 13189.51444 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.16, "high": 0.16, "low": 0.1561, "close": 0.1576, "volume": 58014.4, "close_time": 1775818799999, "quote_volume": 9174.54711, "trades": 161, "taker_buy_base": 23872.3, "taker_buy_quote": 3777.41401 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1571, "high": 0.1579, "low": 0.1559, "close": 0.1559, "volume": 26114.1, "close_time": 1775822399999, "quote_volume": 4095.83055, "trades": 56, "taker_buy_base": 15038.9, "taker_buy_quote": 2358.94283 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.156, "high": 0.1563, "low": 0.1541, "close": 0.1554, "volume": 49476.9, "close_time": 1775825999999, "quote_volume": 7676.39524, "trades": 164, "taker_buy_base": 24187.4, "taker_buy_quote": 3757.47982 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1557, "high": 0.156, "low": 0.1539, "close": 0.1553, "volume": 41000.2, "close_time": 1775829599999, "quote_volume": 6361.08519, "trades": 122, "taker_buy_base": 22406.7, "taker_buy_quote": 3480.71598 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1552, "high": 0.1563, "low": 0.1542, "close": 0.1558, "volume": 33472.2, "close_time": 1775833199999, "quote_volume": 5199.06342, "trades": 89, "taker_buy_base": 22793.6, "taker_buy_quote": 3538.50891 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.156, "high": 0.1583, "low": 0.1558, "close": 0.1571, "volume": 64060.0, "close_time": 1775836799999, "quote_volume": 10079.26459, "trades": 184, "taker_buy_base": 39209.4, "taker_buy_quote": 6170.88035 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1572, "high": 0.1587, "low": 0.1568, "close": 0.1582, "volume": 36520.0, "close_time": 1775840399999, "quote_volume": 5760.69082, "trades": 96, "taker_buy_base": 19297.6, "taker_buy_quote": 3048.6941 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.158, "high": 0.1595, "low": 0.1577, "close": 0.1582, "volume": 38687.5, "close_time": 1775843999999, "quote_volume": 6137.97569, "trades": 111, "taker_buy_base": 17993.7, "taker_buy_quote": 2857.17947 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1584, "high": 0.1588, "low": 0.1573, "close": 0.1586, "volume": 34065.7, "close_time": 1775847599999, "quote_volume": 5388.33255, "trades": 95, "taker_buy_base": 11972.7, "taker_buy_quote": 1897.03434 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1568, "close": 0.1573, "volume": 22640.4, "close_time": 1775851199999, "quote_volume": 3566.933, "trades": 74, "taker_buy_base": 6494.8, "taker_buy_quote": 1022.95716 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1567, "close": 0.1575, "volume": 21906.4, "close_time": 1775854799999, "quote_volume": 3452.16193, "trades": 69, "taker_buy_base": 11428.6, "taker_buy_quote": 1803.2356 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1579, "high": 0.1582, "low": 0.1569, "close": 0.1577, "volume": 12855.3, "close_time": 1775858399999, "quote_volume": 2025.67957, "trades": 47, "taker_buy_base": 6620.0, "taker_buy_quote": 1044.25498 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1575, "high": 0.1575, "low": 0.156, "close": 0.1563, "volume": 20585.6, "close_time": 1775861999999, "quote_volume": 3227.15491, "trades": 59, "taker_buy_base": 3085.1, "taker_buy_quote": 484.0369 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1556, "high": 0.1559, "low": 0.1549, "close": 0.1554, "volume": 6521.1, "close_time": 1775865599999, "quote_volume": 1013.94756, "trades": 19, "taker_buy_base": 5159.5, "taker_buy_quote": 802.20162 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1544, "high": 0.1769, "low": 0.1501, "close": 0.1682, "volume": 953284.3, "close_time": 1775869199999, "quote_volume": 157835.32141, "trades": 2801, "taker_buy_base": 536553.1, "taker_buy_quote": 88965.21101 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.168, "high": 0.1723, "low": 0.1533, "close": 0.1537, "volume": 365364.1, "close_time": 1775872799999, "quote_volume": 58290.35985, "trades": 1132, "taker_buy_base": 175202.0, "taker_buy_quote": 27978.8418 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1537, "high": 0.1564, "low": 0.1537, "close": 0.1555, "volume": 82442.5, "close_time": 1775876399999, "quote_volume": 12765.47893, "trades": 234, "taker_buy_base": 36255.8, "taker_buy_quote": 5618.19924 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1557, "high": 0.1573, "low": 0.1551, "close": 0.1552, "volume": 67098.8, "close_time": 1775879999999, "quote_volume": 10475.54896, "trades": 236, "taker_buy_base": 29219.0, "taker_buy_quote": 4561.05851 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1549, "high": 0.1578, "low": 0.1537, "close": 0.1566, "volume": 83090.6, "close_time": 1775883599999, "quote_volume": 12977.57772, "trades": 299, "taker_buy_base": 38136.8, "taker_buy_quote": 5958.83851 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1566, "high": 0.1569, "low": 0.1551, "close": 0.1561, "volume": 61870.1, "close_time": 1775887199999, "quote_volume": 9651.67975, "trades": 181, "taker_buy_base": 22818.0, "taker_buy_quote": 3559.9421 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1556, "high": 0.1557, "low": 0.1524, "close": 0.1526, "volume": 62220.6, "close_time": 1775890799999, "quote_volume": 9608.91864, "trades": 178, "taker_buy_base": 30106.8, "taker_buy_quote": 4654.30274 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1529, "high": 0.1531, "low": 0.151, "close": 0.1513, "volume": 70340.7, "close_time": 1775894399999, "quote_volume": 10680.14558, "trades": 189, "taker_buy_base": 21349.3, "taker_buy_quote": 3245.24569 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1513, "high": 0.153, "low": 0.1501, "close": 0.1521, "volume": 75171.5, "close_time": 1775897999999, "quote_volume": 11398.33013, "trades": 200, "taker_buy_base": 43644.9, "taker_buy_quote": 6626.6202 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1516, "high": 0.1536, "low": 0.1515, "close": 0.1518, "volume": 30275.3, "close_time": 1775901599999, "quote_volume": 4610.07544, "trades": 86, "taker_buy_base": 16493.0, "taker_buy_quote": 2514.88268 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1517, "high": 0.1519, "low": 0.151, "close": 0.1514, "volume": 18292.9, "close_time": 1775905199999, "quote_volume": 2769.61571, "trades": 51, "taker_buy_base": 4098.7, "taker_buy_quote": 620.18659 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1514, "high": 0.1514, "low": 0.1496, "close": 0.1507, "volume": 31695.8, "close_time": 1775908799999, "quote_volume": 4764.95644, "trades": 62, "taker_buy_base": 11273.2, "taker_buy_quote": 1695.47479 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1503, "high": 0.1512, "low": 0.1496, "close": 0.1499, "volume": 17692.3, "close_time": 1775912399999, "quote_volume": 2658.90416, "trades": 66, "taker_buy_base": 6862.7, "taker_buy_quote": 1031.13225 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1497, "high": 0.15, "low": 0.1489, "close": 0.1498, "volume": 32632.0, "close_time": 1775915999999, "quote_volume": 4874.16167, "trades": 62, "taker_buy_base": 24723.5, "taker_buy_quote": 3692.99844 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1504, "high": 0.1527, "low": 0.1504, "close": 0.151, "volume": 64866.7, "close_time": 1775919599999, "quote_volume": 9812.91689, "trades": 153, "taker_buy_base": 31314.8, "taker_buy_quote": 4751.9955 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1511, "high": 0.1534, "low": 0.1503, "close": 0.153, "volume": 50595.1, "close_time": 1775923199999, "quote_volume": 7698.99896, "trades": 172, "taker_buy_base": 25427.9, "taker_buy_quote": 3865.92736 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1523, "high": 0.1548, "low": 0.1522, "close": 0.1528, "volume": 86218.3, "close_time": 1775926799999, "quote_volume": 13239.13055, "trades": 265, "taker_buy_base": 43815.8, "taker_buy_quote": 6730.78562 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1529, "high": 0.1531, "low": 0.1517, "close": 0.1523, "volume": 29922.2, "close_time": 1775930399999, "quote_volume": 4562.00996, "trades": 91, "taker_buy_base": 17696.5, "taker_buy_quote": 2699.86929 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1522, "high": 0.1537, "low": 0.1521, "close": 0.1537, "volume": 32473.1, "close_time": 1775933999999, "quote_volume": 4956.1679, "trades": 65, "taker_buy_base": 11443.5, "taker_buy_quote": 1744.84099 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1536, "high": 0.1554, "low": 0.1536, "close": 0.1552, "volume": 17520.5, "close_time": 1775937599999, "quote_volume": 2711.04485, "trades": 41, "taker_buy_base": 6476.8, "taker_buy_quote": 1000.73858 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1539, "close": 0.1539, "volume": 18294.0, "close_time": 1775941199999, "quote_volume": 2823.50772, "trades": 43, "taker_buy_base": 696.0, "taker_buy_quote": 107.27444 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1539, "high": 0.1556, "low": 0.1539, "close": 0.1553, "volume": 47983.4, "close_time": 1775944799999, "quote_volume": 7429.86024, "trades": 107, "taker_buy_base": 28245.2, "taker_buy_quote": 4374.12081 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1558, "high": 0.1558, "low": 0.154, "close": 0.1543, "volume": 56073.6, "close_time": 1775948399999, "quote_volume": 8686.63143, "trades": 171, "taker_buy_base": 21214.4, "taker_buy_quote": 3288.20927 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1531, "close": 0.1553, "volume": 159741.1, "close_time": 1775951999999, "quote_volume": 24747.23387, "trades": 463, "taker_buy_base": 90090.3, "taker_buy_quote": 13966.25974 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1551, "high": 0.163, "low": 0.1533, "close": 0.1538, "volume": 440442.7, "close_time": 1775955599999, "quote_volume": 69117.77457, "trades": 1468, "taker_buy_base": 215622.2, "taker_buy_quote": 33818.95208 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.154, "high": 0.1555, "low": 0.1496, "close": 0.1503, "volume": 131656.1, "close_time": 1775959199999, "quote_volume": 20068.51165, "trades": 415, "taker_buy_base": 65786.5, "taker_buy_quote": 10032.69682 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1502, "high": 0.1522, "low": 0.1495, "close": 0.1506, "volume": 67820.9, "close_time": 1775962799999, "quote_volume": 10231.9947, "trades": 227, "taker_buy_base": 29519.0, "taker_buy_quote": 4454.23879 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1508, "high": 0.1518, "low": 0.1498, "close": 0.1515, "volume": 75302.9, "close_time": 1775966399999, "quote_volume": 11354.75861, "trades": 264, "taker_buy_base": 32117.7, "taker_buy_quote": 4841.8916 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1513, "high": 0.1513, "low": 0.1484, "close": 0.1487, "volume": 115207.6, "close_time": 1775969999999, "quote_volume": 17233.4346, "trades": 220, "taker_buy_base": 29838.1, "taker_buy_quote": 4456.983 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1486, "high": 0.1505, "low": 0.1481, "close": 0.1505, "volume": 101640.6, "close_time": 1775973599999, "quote_volume": 15178.93907, "trades": 122, "taker_buy_base": 27458.7, "taker_buy_quote": 4106.71443 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1506, "high": 0.151, "low": 0.1492, "close": 0.1492, "volume": 121165.2, "close_time": 1775977199999, "quote_volume": 18171.14938, "trades": 134, "taker_buy_base": 77883.3, "taker_buy_quote": 11682.82692 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1493, "high": 0.1493, "low": 0.148, "close": 0.1492, "volume": 31092.6, "close_time": 1775980799999, "quote_volume": 4621.36715, "trades": 101, "taker_buy_base": 15145.3, "taker_buy_quote": 2252.30473 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1491, "high": 0.1499, "low": 0.1485, "close": 0.1496, "volume": 22768.7, "close_time": 1775984399999, "quote_volume": 3397.52734, "trades": 78, "taker_buy_base": 11257.2, "taker_buy_quote": 1681.72487 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1497, "high": 0.1503, "low": 0.1484, "close": 0.1491, "volume": 21445.8, "close_time": 1775987999999, "quote_volume": 3200.35272, "trades": 76, "taker_buy_base": 6498.4, "taker_buy_quote": 971.40697 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1476, "close": 0.1483, "volume": 40498.0, "close_time": 1775991599999, "quote_volume": 6004.02021, "trades": 117, "taker_buy_base": 13173.1, "taker_buy_quote": 1953.04102 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1481, "high": 0.1482, "low": 0.146, "close": 0.1463, "volume": 81180.7, "close_time": 1775995199999, "quote_volume": 11905.34573, "trades": 177, "taker_buy_base": 24301.3, "taker_buy_quote": 3564.30023 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.146, "high": 0.1471, "low": 0.1452, "close": 0.1463, "volume": 100511.1, "close_time": 1775998799999, "quote_volume": 14664.96803, "trades": 201, "taker_buy_base": 77502.2, "taker_buy_quote": 11301.8025 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1463, "high": 0.147, "low": 0.145, "close": 0.1451, "volume": 59310.9, "close_time": 1776002399999, "quote_volume": 8666.50804, "trades": 179, "taker_buy_base": 38539.0, "taker_buy_quote": 5630.99849 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1451, "high": 0.1458, "low": 0.1444, "close": 0.1448, "volume": 41552.0, "close_time": 1776005999999, "quote_volume": 6030.25255, "trades": 123, "taker_buy_base": 19562.4, "taker_buy_quote": 2837.88281 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1433, "close": 0.1433, "volume": 25883.7, "close_time": 1776009599999, "quote_volume": 3729.38894, "trades": 80, "taker_buy_base": 8535.0, "taker_buy_quote": 1231.27497 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1433, "high": 0.1441, "low": 0.1423, "close": 0.1441, "volume": 41198.7, "close_time": 1776013199999, "quote_volume": 5909.16875, "trades": 132, "taker_buy_base": 26059.7, "taker_buy_quote": 3738.25275 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1445, "high": 0.1448, "low": 0.1441, "close": 0.1443, "volume": 27418.1, "close_time": 1776016799999, "quote_volume": 3957.2999, "trades": 68, "taker_buy_base": 9118.6, "taker_buy_quote": 1316.47572 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1444, "high": 0.1465, "low": 0.1444, "close": 0.1459, "volume": 77369.6, "close_time": 1776020399999, "quote_volume": 11254.6834, "trades": 233, "taker_buy_base": 52274.3, "taker_buy_quote": 7607.23341 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1456, "high": 0.1456, "low": 0.1425, "close": 0.1434, "volume": 111796.9, "close_time": 1776023999999, "quote_volume": 16032.68364, "trades": 182, "taker_buy_base": 52524.8, "taker_buy_quote": 7523.8938 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1439, "high": 0.1444, "low": 0.1435, "close": 0.1441, "volume": 18137.6, "close_time": 1776027599999, "quote_volume": 2608.10996, "trades": 57, "taker_buy_base": 10469.9, "taker_buy_quote": 1505.57399 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.144, "high": 0.144, "low": 0.1423, "close": 0.1423, "volume": 24748.5, "close_time": 1776031199999, "quote_volume": 3535.72601, "trades": 59, "taker_buy_base": 14959.1, "taker_buy_quote": 2137.35765 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1412, "close": 0.1421, "volume": 17689.0, "close_time": 1776034799999, "quote_volume": 2506.7968, "trades": 51, "taker_buy_base": 5828.8, "taker_buy_quote": 826.6742 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1421, "high": 0.1427, "low": 0.1406, "close": 0.1411, "volume": 114415.6, "close_time": 1776038399999, "quote_volume": 16156.94842, "trades": 175, "taker_buy_base": 29879.9, "taker_buy_quote": 4232.16839 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1411, "high": 0.1424, "low": 0.1397, "close": 0.1417, "volume": 132546.0, "close_time": 1776041999999, "quote_volume": 18709.72113, "trades": 366, "taker_buy_base": 79896.2, "taker_buy_quote": 11282.01291 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1417, "high": 0.1518, "low": 0.1414, "close": 0.1425, "volume": 447714.1, "close_time": 1776045599999, "quote_volume": 65608.58035, "trades": 1459, "taker_buy_base": 239198.1, "taker_buy_quote": 35123.78139 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1421, "high": 0.143, "low": 0.1402, "close": 0.1405, "volume": 136823.7, "close_time": 1776049199999, "quote_volume": 19392.41605, "trades": 421, "taker_buy_base": 71179.3, "taker_buy_quote": 10088.27181 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1405, "high": 0.1415, "low": 0.1393, "close": 0.1408, "volume": 85461.2, "close_time": 1776052799999, "quote_volume": 11978.97254, "trades": 241, "taker_buy_base": 40876.8, "taker_buy_quote": 5730.14536 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.141, "high": 0.1415, "low": 0.1398, "close": 0.1398, "volume": 31044.5, "close_time": 1776056399999, "quote_volume": 4377.24789, "trades": 95, "taker_buy_base": 15042.6, "taker_buy_quote": 2120.93792 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1399, "high": 0.14, "low": 0.1383, "close": 0.1391, "volume": 37063.9, "close_time": 1776059999999, "quote_volume": 5156.18776, "trades": 106, "taker_buy_base": 18952.3, "taker_buy_quote": 2637.67389 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1393, "close": 0.1396, "volume": 23050.1, "close_time": 1776063599999, "quote_volume": 3217.9296, "trades": 69, "taker_buy_base": 12662.1, "taker_buy_quote": 1768.05106 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.14, "high": 0.1402, "low": 0.1384, "close": 0.1386, "volume": 28743.0, "close_time": 1776067199999, "quote_volume": 3988.95009, "trades": 76, "taker_buy_base": 15209.8, "taker_buy_quote": 2110.89999 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1374, "close": 0.1384, "volume": 38008.1, "close_time": 1776070799999, "quote_volume": 5247.37699, "trades": 119, "taker_buy_base": 16437.9, "taker_buy_quote": 2270.00418 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1391, "high": 0.1404, "low": 0.1388, "close": 0.1401, "volume": 50399.0, "close_time": 1776074399999, "quote_volume": 7028.06101, "trades": 165, "taker_buy_base": 21755.9, "taker_buy_quote": 3035.71297 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1401, "high": 0.1419, "low": 0.1397, "close": 0.1403, "volume": 105116.2, "close_time": 1776077999999, "quote_volume": 14801.59846, "trades": 273, "taker_buy_base": 44670.7, "taker_buy_quote": 6288.6728 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.141, "high": 0.1419, "low": 0.1402, "close": 0.1403, "volume": 49967.4, "close_time": 1776081599999, "quote_volume": 7050.66141, "trades": 130, "taker_buy_base": 28733.3, "taker_buy_quote": 4057.91526 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1392, "close": 0.1392, "volume": 43597.8, "close_time": 1776085199999, "quote_volume": 6090.50948, "trades": 120, "taker_buy_base": 23712.6, "taker_buy_quote": 3311.26541 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1391, "high": 0.1396, "low": 0.1373, "close": 0.1389, "volume": 51125.1, "close_time": 1776088799999, "quote_volume": 7090.04407, "trades": 183, "taker_buy_base": 28696.8, "taker_buy_quote": 3986.69156 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1392, "high": 0.1405, "low": 0.1385, "close": 0.1402, "volume": 32370.0, "close_time": 1776092399999, "quote_volume": 4512.64794, "trades": 106, "taker_buy_base": 15123.1, "taker_buy_quote": 2108.77968 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1385, "close": 0.1394, "volume": 31232.4, "close_time": 1776095999999, "quote_volume": 4346.94396, "trades": 103, "taker_buy_base": 10476.4, "taker_buy_quote": 1461.7137 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1395, "high": 0.1401, "low": 0.139, "close": 0.1398, "volume": 85754.2, "close_time": 1776099599999, "quote_volume": 11987.45976, "trades": 264, "taker_buy_base": 66872.4, "taker_buy_quote": 9350.82712 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.1397, "high": 0.1418, "low": 0.1396, "close": 0.1408, "volume": 33207.0, "close_time": 1776103199999, "quote_volume": 4683.57002, "trades": 130, "taker_buy_base": 22149.9, "taker_buy_quote": 3126.62677 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1408, "high": 0.1415, "low": 0.1404, "close": 0.1415, "volume": 13372.3, "close_time": 1776106799999, "quote_volume": 1884.01275, "trades": 49, "taker_buy_base": 5935.8, "taker_buy_quote": 836.648 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1417, "high": 0.1425, "low": 0.1414, "close": 0.1424, "volume": 22338.1, "close_time": 1776110399999, "quote_volume": 3171.05996, "trades": 83, "taker_buy_base": 9250.6, "taker_buy_quote": 1314.51125 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1423, "high": 0.1427, "low": 0.1413, "close": 0.1427, "volume": 16847.8, "close_time": 1776113999999, "quote_volume": 2393.07137, "trades": 58, "taker_buy_base": 10867.7, "taker_buy_quote": 1542.7159 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1426, "high": 0.1437, "low": 0.1417, "close": 0.1436, "volume": 24704.9, "close_time": 1776117599999, "quote_volume": 3518.99239, "trades": 89, "taker_buy_base": 11145.3, "taker_buy_quote": 1589.08615 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1435, "high": 0.1452, "low": 0.1435, "close": 0.1452, "volume": 32025.1, "close_time": 1776121199999, "quote_volume": 4624.81361, "trades": 134, "taker_buy_base": 13823.9, "taker_buy_quote": 1997.52509 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.145, "high": 0.145, "low": 0.1435, "close": 0.1444, "volume": 43630.5, "close_time": 1776124799999, "quote_volume": 6291.56398, "trades": 162, "taker_buy_base": 14469.0, "taker_buy_quote": 2088.5253 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1443, "high": 0.1462, "low": 0.142, "close": 0.142, "volume": 60185.7, "close_time": 1776128399999, "quote_volume": 8664.14592, "trades": 195, "taker_buy_base": 20263.4, "taker_buy_quote": 2924.98332 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1419, "high": 0.1433, "low": 0.1414, "close": 0.1425, "volume": 80080.6, "close_time": 1776131999999, "quote_volume": 11405.32818, "trades": 217, "taker_buy_base": 39925.0, "taker_buy_quote": 5691.86902 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1423, "high": 0.143, "low": 0.142, "close": 0.1421, "volume": 15417.4, "close_time": 1776135599999, "quote_volume": 2195.80597, "trades": 50, "taker_buy_base": 6888.1, "taker_buy_quote": 980.8595 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1422, "high": 0.1425, "low": 0.1415, "close": 0.1415, "volume": 9137.4, "close_time": 1776139199999, "quote_volume": 1299.5253, "trades": 33, "taker_buy_base": 3691.5, "taker_buy_quote": 525.26426 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1414, "high": 0.1424, "low": 0.141, "close": 0.141, "volume": 24931.7, "close_time": 1776142799999, "quote_volume": 3532.8162, "trades": 83, "taker_buy_base": 14712.4, "taker_buy_quote": 2086.43676 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.141, "high": 0.1414, "low": 0.1399, "close": 0.1409, "volume": 26897.6, "close_time": 1776146399999, "quote_volume": 3784.34115, "trades": 86, "taker_buy_base": 11938.8, "taker_buy_quote": 1680.26027 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1409, "high": 0.1416, "low": 0.1408, "close": 0.1413, "volume": 17132.0, "close_time": 1776149999999, "quote_volume": 2417.19006, "trades": 48, "taker_buy_base": 6710.1, "taker_buy_quote": 947.80777 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.1411, "high": 0.1412, "low": 0.1401, "close": 0.1404, "volume": 20168.0, "close_time": 1776153599999, "quote_volume": 2837.42359, "trades": 57, "taker_buy_base": 7611.6, "taker_buy_quote": 1071.4611 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1404, "high": 0.1462, "low": 0.1401, "close": 0.143, "volume": 441842.3, "close_time": 1776157199999, "quote_volume": 63384.81903, "trades": 1067, "taker_buy_base": 237120.3, "taker_buy_quote": 33997.01404 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.143, "high": 0.143, "low": 0.1409, "close": 0.1414, "volume": 48991.5, "close_time": 1776160799999, "quote_volume": 6949.07352, "trades": 141, "taker_buy_base": 15514.3, "taker_buy_quote": 2198.06107 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1386, "close": 0.1387, "volume": 45045.1, "close_time": 1776164399999, "quote_volume": 6268.84094, "trades": 97, "taker_buy_base": 14507.1, "taker_buy_quote": 2015.48788 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1381, "close": 0.1384, "volume": 26132.6, "close_time": 1776167999999, "quote_volume": 3614.72324, "trades": 98, "taker_buy_base": 14652.6, "taker_buy_quote": 2026.01724 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1383, "high": 0.1384, "low": 0.1371, "close": 0.1378, "volume": 36238.4, "close_time": 1776171599999, "quote_volume": 4984.2719, "trades": 76, "taker_buy_base": 8400.6, "taker_buy_quote": 1156.85671 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1379, "high": 0.1388, "low": 0.1371, "close": 0.138, "volume": 29701.8, "close_time": 1776175199999, "quote_volume": 4093.83182, "trades": 94, "taker_buy_base": 14233.7, "taker_buy_quote": 1960.82355 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1381, "high": 0.1395, "low": 0.1378, "close": 0.1389, "volume": 41069.1, "close_time": 1776178799999, "quote_volume": 5705.14112, "trades": 135, "taker_buy_base": 19182.2, "taker_buy_quote": 2666.57017 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1394, "high": 0.1406, "low": 0.1388, "close": 0.1393, "volume": 37162.7, "close_time": 1776182399999, "quote_volume": 5192.09447, "trades": 108, "taker_buy_base": 15084.4, "taker_buy_quote": 2109.8707 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1393, "high": 0.1399, "low": 0.138, "close": 0.1385, "volume": 32935.2, "close_time": 1776185999999, "quote_volume": 4568.10783, "trades": 101, "taker_buy_base": 18872.2, "taker_buy_quote": 2621.65325 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1375, "close": 0.1384, "volume": 35365.3, "close_time": 1776189599999, "quote_volume": 4884.45877, "trades": 101, "taker_buy_base": 4609.6, "taker_buy_quote": 637.4465 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1372, "close": 0.1378, "volume": 24840.5, "close_time": 1776193199999, "quote_volume": 3420.71031, "trades": 71, "taker_buy_base": 17513.9, "taker_buy_quote": 2411.79519 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.138, "high": 0.1391, "low": 0.1379, "close": 0.1391, "volume": 20814.0, "close_time": 1776196799999, "quote_volume": 2881.25197, "trades": 58, "taker_buy_base": 7872.4, "taker_buy_quote": 1090.07867 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1393, "high": 0.1402, "low": 0.1389, "close": 0.1389, "volume": 19077.0, "close_time": 1776200399999, "quote_volume": 2663.94612, "trades": 43, "taker_buy_base": 8101.2, "taker_buy_quote": 1131.70362 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1389, "high": 0.142, "low": 0.1389, "close": 0.1418, "volume": 31095.2, "close_time": 1776203999999, "quote_volume": 4380.98539, "trades": 92, "taker_buy_base": 24513.8, "taker_buy_quote": 3457.69338 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1419, "high": 0.1434, "low": 0.1417, "close": 0.1421, "volume": 35950.6, "close_time": 1776207599999, "quote_volume": 5123.05424, "trades": 117, "taker_buy_base": 8805.5, "taker_buy_quote": 1257.25056 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1424, "high": 0.1456, "low": 0.1417, "close": 0.1444, "volume": 108849.6, "close_time": 1776211199999, "quote_volume": 15690.16778, "trades": 219, "taker_buy_base": 49036.4, "taker_buy_quote": 7070.76126 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1443, "high": 0.1456, "low": 0.1407, "close": 0.1421, "volume": 117132.2, "close_time": 1776214799999, "quote_volume": 16739.09859, "trades": 328, "taker_buy_base": 61641.6, "taker_buy_quote": 8810.31954 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1423, "high": 0.1534, "low": 0.1423, "close": 0.1526, "volume": 284216.4, "close_time": 1776218399999, "quote_volume": 42407.4745, "trades": 838, "taker_buy_base": 155953.7, "taker_buy_quote": 23256.09655 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.153, "high": 0.1541, "low": 0.1474, "close": 0.1486, "volume": 210475.8, "close_time": 1776221999999, "quote_volume": 31643.98131, "trades": 640, "taker_buy_base": 73250.4, "taker_buy_quote": 11027.62319 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1486, "high": 0.1521, "low": 0.1466, "close": 0.1521, "volume": 152502.4, "close_time": 1776225599999, "quote_volume": 22756.49548, "trades": 340, "taker_buy_base": 78293.7, "taker_buy_quote": 11717.40565 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1522, "high": 0.161, "low": 0.151, "close": 0.1523, "volume": 438570.9, "close_time": 1776229199999, "quote_volume": 67967.14551, "trades": 1418, "taker_buy_base": 191804.7, "taker_buy_quote": 29706.5143 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1525, "high": 0.1547, "low": 0.1508, "close": 0.1531, "volume": 269805.7, "close_time": 1776232799999, "quote_volume": 41372.67318, "trades": 598, "taker_buy_base": 135252.5, "taker_buy_quote": 20751.16036 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.153, "high": 0.1874, "low": 0.1523, "close": 0.1771, "volume": 1477359.0, "close_time": 1776236399999, "quote_volume": 248516.65301, "trades": 4293, "taker_buy_base": 720280.1, "taker_buy_quote": 121363.06164 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1771, "high": 0.1863, "low": 0.164, "close": 0.1696, "volume": 680654.0, "close_time": 1776239999999, "quote_volume": 118502.80177, "trades": 1349, "taker_buy_base": 333422.2, "taker_buy_quote": 58424.03378 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1682, "high": 0.1707, "low": 0.1621, "close": 0.1659, "volume": 372550.2, "close_time": 1776243599999, "quote_volume": 61723.86503, "trades": 446, "taker_buy_base": 214657.6, "taker_buy_quote": 35626.9835 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1652, "high": 0.1693, "low": 0.1574, "close": 0.158, "volume": 385071.6, "close_time": 1776247199999, "quote_volume": 62391.0016, "trades": 680, "taker_buy_base": 185550.3, "taker_buy_quote": 30242.54212 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1589, "high": 0.1626, "low": 0.1569, "close": 0.1607, "volume": 141095.0, "close_time": 1776250799999, "quote_volume": 22461.16529, "trades": 293, "taker_buy_base": 58009.9, "taker_buy_quote": 9266.10688 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1603, "high": 0.1668, "low": 0.1592, "close": 0.1593, "volume": 90180.8, "close_time": 1776254399999, "quote_volume": 14688.45864, "trades": 276, "taker_buy_base": 40628.1, "taker_buy_quote": 6607.5742 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1593, "high": 0.1643, "low": 0.1576, "close": 0.1576, "volume": 247890.5, "close_time": 1776257999999, "quote_volume": 39791.94928, "trades": 404, "taker_buy_base": 94309.4, "taker_buy_quote": 15150.05978 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1574, "high": 0.158, "low": 0.1559, "close": 0.1569, "volume": 69516.7, "close_time": 1776261599999, "quote_volume": 10926.86242, "trades": 109, "taker_buy_base": 12610.6, "taker_buy_quote": 1979.23915 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.1557, "high": 0.157, "low": 0.1543, "close": 0.1546, "volume": 178989.4, "close_time": 1776265199999, "quote_volume": 27805.83623, "trades": 160, "taker_buy_base": 116647.4, "taker_buy_quote": 18091.69039 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1545, "high": 0.156, "low": 0.1534, "close": 0.1553, "volume": 152779.7, "close_time": 1776268799999, "quote_volume": 23674.82719, "trades": 378, "taker_buy_base": 31461.8, "taker_buy_quote": 4880.44408 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1549, "high": 0.1586, "low": 0.1541, "close": 0.1568, "volume": 132629.0, "close_time": 1776272399999, "quote_volume": 20773.37465, "trades": 431, "taker_buy_base": 62568.9, "taker_buy_quote": 9793.79846 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1567, "high": 0.161, "low": 0.1562, "close": 0.1562, "volume": 187628.6, "close_time": 1776275999999, "quote_volume": 29708.57288, "trades": 621, "taker_buy_base": 89765.7, "taker_buy_quote": 14284.35471 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1563, "high": 0.1572, "low": 0.1546, "close": 0.1556, "volume": 87137.0, "close_time": 1776279599999, "quote_volume": 13596.0883, "trades": 266, "taker_buy_base": 35693.8, "taker_buy_quote": 5585.38365 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1553, "high": 0.1583, "low": 0.1551, "close": 0.1577, "volume": 43362.7, "close_time": 1776283199999, "quote_volume": 6812.38469, "trades": 171, "taker_buy_base": 15906.1, "taker_buy_quote": 2502.33688 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1579, "high": 0.1583, "low": 0.1554, "close": 0.1568, "volume": 108787.5, "close_time": 1776286799999, "quote_volume": 17084.12372, "trades": 208, "taker_buy_base": 63369.2, "taker_buy_quote": 9947.27946 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1567, "high": 0.1581, "low": 0.1548, "close": 0.1569, "volume": 95912.4, "close_time": 1776290399999, "quote_volume": 14991.34157, "trades": 301, "taker_buy_base": 69840.6, "taker_buy_quote": 10913.05123 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.1567, "high": 0.1576, "low": 0.1557, "close": 0.1557, "volume": 70996.7, "close_time": 1776293999999, "quote_volume": 11131.24171, "trades": 232, "taker_buy_base": 36715.1, "taker_buy_quote": 5759.37691 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1559, "high": 0.1579, "low": 0.1555, "close": 0.1578, "volume": 83200.0, "close_time": 1776297599999, "quote_volume": 13041.28293, "trades": 307, "taker_buy_base": 53896.7, "taker_buy_quote": 8449.57043 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1577, "high": 0.1625, "low": 0.1468, "close": 0.1527, "volume": 502960.9, "close_time": 1776301199999, "quote_volume": 77207.4587, "trades": 1300, "taker_buy_base": 181326.1, "taker_buy_quote": 27983.01695 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1504, "close": 0.1507, "volume": 61375.1, "close_time": 1776304799999, "quote_volume": 9286.66884, "trades": 321, "taker_buy_base": 31264.6, "taker_buy_quote": 4733.46424 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1509, "high": 0.1528, "low": 0.1499, "close": 0.1507, "volume": 29651.6, "close_time": 1776308399999, "quote_volume": 4483.79436, "trades": 190, "taker_buy_base": 15706.9, "taker_buy_quote": 2374.66729 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1506, "high": 0.1511, "low": 0.1492, "close": 0.1495, "volume": 24466.4, "close_time": 1776311999999, "quote_volume": 3670.48136, "trades": 139, "taker_buy_base": 9624.6, "taker_buy_quote": 1445.34427 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1494, "high": 0.152, "low": 0.1493, "close": 0.1517, "volume": 13394.1, "close_time": 1776315599999, "quote_volume": 2020.20569, "trades": 110, "taker_buy_base": 9811.2, "taker_buy_quote": 1480.80001 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1479, "close": 0.1482, "volume": 93141.7, "close_time": 1776319199999, "quote_volume": 13916.32063, "trades": 232, "taker_buy_base": 48918.3, "taker_buy_quote": 7297.64725 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1485, "high": 0.1488, "low": 0.147, "close": 0.1475, "volume": 30128.3, "close_time": 1776322799999, "quote_volume": 4461.11216, "trades": 124, "taker_buy_base": 13940.3, "taker_buy_quote": 2064.2788 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1474, "high": 0.1491, "low": 0.1469, "close": 0.147, "volume": 144527.1, "close_time": 1776326399999, "quote_volume": 21406.07698, "trades": 218, "taker_buy_base": 52396.4, "taker_buy_quote": 7747.19042 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1471, "high": 0.1477, "low": 0.146, "close": 0.1467, "volume": 54037.5, "close_time": 1776329999999, "quote_volume": 7925.2285, "trades": 173, "taker_buy_base": 18664.3, "taker_buy_quote": 2736.98207 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1464, "high": 0.147, "low": 0.145, "close": 0.1461, "volume": 52845.3, "close_time": 1776333599999, "quote_volume": 7714.07875, "trades": 161, "taker_buy_base": 18973.9, "taker_buy_quote": 2781.04548 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1463, "high": 0.1495, "low": 0.1452, "close": 0.1456, "volume": 257162.4, "close_time": 1776337199999, "quote_volume": 37942.50466, "trades": 312, "taker_buy_base": 209970.8, "taker_buy_quote": 31042.27944 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1457, "close": 0.1461, "volume": 35797.2, "close_time": 1776340799999, "quote_volume": 5223.04459, "trades": 81, "taker_buy_base": 5908.8, "taker_buy_quote": 864.14587 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.146, "high": 0.1465, "low": 0.1453, "close": 0.1456, "volume": 31674.4, "close_time": 1776344399999, "quote_volume": 4617.50608, "trades": 95, "taker_buy_base": 18095.3, "taker_buy_quote": 2638.40129 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.1458, "high": 0.1464, "low": 0.144, "close": 0.1454, "volume": 93492.9, "close_time": 1776347999999, "quote_volume": 13550.47308, "trades": 248, "taker_buy_base": 49478.6, "taker_buy_quote": 7187.66951 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1452, "high": 0.1455, "low": 0.1434, "close": 0.1446, "volume": 69442.6, "close_time": 1776351599999, "quote_volume": 10016.30127, "trades": 144, "taker_buy_base": 18928.3, "taker_buy_quote": 2731.08793 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1446, "high": 0.1459, "low": 0.1445, "close": 0.1455, "volume": 60015.9, "close_time": 1776355199999, "quote_volume": 8720.00332, "trades": 123, "taker_buy_base": 19321.0, "taker_buy_quote": 2805.23529 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1455, "high": 0.1465, "low": 0.1442, "close": 0.1446, "volume": 42515.1, "close_time": 1776358799999, "quote_volume": 6181.98425, "trades": 148, "taker_buy_base": 11517.4, "taker_buy_quote": 1675.1079 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1441, "close": 0.1444, "volume": 28014.8, "close_time": 1776362399999, "quote_volume": 4048.33906, "trades": 87, "taker_buy_base": 4181.7, "taker_buy_quote": 604.49044 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1446, "high": 0.1458, "low": 0.1441, "close": 0.1458, "volume": 39928.6, "close_time": 1776365999999, "quote_volume": 5782.40015, "trades": 98, "taker_buy_base": 6062.0, "taker_buy_quote": 880.03274 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1457, "high": 0.1469, "low": 0.1454, "close": 0.1465, "volume": 76691.6, "close_time": 1776369599999, "quote_volume": 11220.30975, "trades": 173, "taker_buy_base": 52180.9, "taker_buy_quote": 7638.21615 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1464, "high": 0.1464, "low": 0.145, "close": 0.1453, "volume": 52469.4, "close_time": 1776373199999, "quote_volume": 7629.7898, "trades": 83, "taker_buy_base": 42707.6, "taker_buy_quote": 6209.30479 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1455, "high": 0.1455, "low": 0.1442, "close": 0.1451, "volume": 45273.6, "close_time": 1776376799999, "quote_volume": 6548.91623, "trades": 93, "taker_buy_base": 25826.2, "taker_buy_quote": 3741.1955 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1452, "high": 0.146, "low": 0.1449, "close": 0.1455, "volume": 23559.5, "close_time": 1776380399999, "quote_volume": 3426.44517, "trades": 68, "taker_buy_base": 13175.0, "taker_buy_quote": 1916.65245 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1456, "high": 0.1474, "low": 0.1455, "close": 0.147, "volume": 40486.2, "close_time": 1776383999999, "quote_volume": 5945.8234, "trades": 80, "taker_buy_base": 31952.1, "taker_buy_quote": 4692.47485 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.147, "high": 0.147, "low": 0.1441, "close": 0.1452, "volume": 63204.0, "close_time": 1776387599999, "quote_volume": 9172.2742, "trades": 138, "taker_buy_base": 29893.2, "taker_buy_quote": 4332.6669 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1452, "high": 0.146, "low": 0.1444, "close": 0.1452, "volume": 32144.8, "close_time": 1776391199999, "quote_volume": 4666.06104, "trades": 77, "taker_buy_base": 10540.6, "taker_buy_quote": 1531.25929 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.145, "high": 0.145, "low": 0.1434, "close": 0.1442, "volume": 35628.2, "close_time": 1776394799999, "quote_volume": 5132.58111, "trades": 70, "taker_buy_base": 8916.1, "taker_buy_quote": 1288.13889 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1439, "high": 0.1445, "low": 0.143, "close": 0.1441, "volume": 17540.4, "close_time": 1776398399999, "quote_volume": 2524.74689, "trades": 54, "taker_buy_base": 11266.2, "taker_buy_quote": 1622.26283 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1438, "high": 0.1464, "low": 0.1433, "close": 0.1459, "volume": 23272.4, "close_time": 1776401999999, "quote_volume": 3376.7726, "trades": 82, "taker_buy_base": 13055.2, "taker_buy_quote": 1894.46071 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1451, "high": 0.1456, "low": 0.1437, "close": 0.1437, "volume": 44370.3, "close_time": 1776405599999, "quote_volume": 6428.85207, "trades": 89, "taker_buy_base": 17461.9, "taker_buy_quote": 2525.67074 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1435, "high": 0.145, "low": 0.1432, "close": 0.1448, "volume": 39903.5, "close_time": 1776409199999, "quote_volume": 5737.62976, "trades": 64, "taker_buy_base": 15999.3, "taker_buy_quote": 2303.74428 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.145, "high": 0.1461, "low": 0.1447, "close": 0.145, "volume": 48269.7, "close_time": 1776412799999, "quote_volume": 7009.77126, "trades": 92, "taker_buy_base": 3208.6, "taker_buy_quote": 466.26167 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.145, "high": 0.1465, "low": 0.1449, "close": 0.1449, "volume": 36411.6, "close_time": 1776416399999, "quote_volume": 5298.6028, "trades": 91, "taker_buy_base": 17513.5, "taker_buy_quote": 2551.68975 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1448, "high": 0.1482, "low": 0.144, "close": 0.1464, "volume": 62894.4, "close_time": 1776419999999, "quote_volume": 9178.9369, "trades": 187, "taker_buy_base": 31905.4, "taker_buy_quote": 4655.95294 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1462, "high": 0.1464, "low": 0.1437, "close": 0.1447, "volume": 24656.3, "close_time": 1776423599999, "quote_volume": 3557.49788, "trades": 52, "taker_buy_base": 12844.6, "taker_buy_quote": 1853.61973 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1449, "high": 0.1455, "low": 0.1442, "close": 0.1447, "volume": 44868.4, "close_time": 1776427199999, "quote_volume": 6491.16352, "trades": 81, "taker_buy_base": 5436.8, "taker_buy_quote": 787.84606 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1448, "high": 0.1451, "low": 0.1443, "close": 0.1447, "volume": 32317.0, "close_time": 1776430799999, "quote_volume": 4673.99012, "trades": 92, "taker_buy_base": 12464.4, "taker_buy_quote": 1804.21963 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.145, "high": 0.1473, "low": 0.1448, "close": 0.147, "volume": 26239.7, "close_time": 1776434399999, "quote_volume": 3844.85133, "trades": 125, "taker_buy_base": 21933.4, "taker_buy_quote": 3214.06693 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1466, "close": 0.1473, "volume": 15613.8, "close_time": 1776437999999, "quote_volume": 2293.9408, "trades": 46, "taker_buy_base": 2762.0, "taker_buy_quote": 406.7358 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1464, "high": 0.1471, "low": 0.1461, "close": 0.1468, "volume": 25031.4, "close_time": 1776441599999, "quote_volume": 3675.87351, "trades": 69, "taker_buy_base": 13707.5, "taker_buy_quote": 2012.61859 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1471, "high": 0.1474, "low": 0.1465, "close": 0.1472, "volume": 10630.8, "close_time": 1776445199999, "quote_volume": 1561.89307, "trades": 25, "taker_buy_base": 9476.4, "taker_buy_quote": 1392.33013 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1458, "close": 0.1458, "volume": 15305.6, "close_time": 1776448799999, "quote_volume": 2241.15794, "trades": 42, "taker_buy_base": 957.9, "taker_buy_quote": 140.27909 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1456, "high": 0.1459, "low": 0.1448, "close": 0.1454, "volume": 40393.3, "close_time": 1776452399999, "quote_volume": 5863.69401, "trades": 81, "taker_buy_base": 18289.3, "taker_buy_quote": 2657.93531 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1454, "high": 0.1458, "low": 0.1452, "close": 0.1455, "volume": 1497.2, "close_time": 1776455999999, "quote_volume": 217.83831, "trades": 13, "taker_buy_base": 506.9, "taker_buy_quote": 73.7904 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1442, "close": 0.1444, "volume": 9982.9, "close_time": 1776459599999, "quote_volume": 1443.70593, "trades": 25, "taker_buy_base": 3190.2, "taker_buy_quote": 460.72055 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1445, "high": 0.1456, "low": 0.1445, "close": 0.1451, "volume": 18957.8, "close_time": 1776463199999, "quote_volume": 2746.08387, "trades": 51, "taker_buy_base": 12781.2, "taker_buy_quote": 1851.57188 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.145, "high": 0.1453, "low": 0.145, "close": 0.1453, "volume": 6185.6, "close_time": 1776466799999, "quote_volume": 898.28864, "trades": 29, "taker_buy_base": 2022.6, "taker_buy_quote": 293.84854 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1451, "high": 0.1452, "low": 0.1444, "close": 0.1448, "volume": 8992.1, "close_time": 1776470399999, "quote_volume": 1303.16936, "trades": 30, "taker_buy_base": 5048.1, "taker_buy_quote": 731.70731 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1433, "close": 0.1435, "volume": 37838.5, "close_time": 1776473999999, "quote_volume": 5441.97964, "trades": 103, "taker_buy_base": 25246.8, "taker_buy_quote": 3630.05211 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1424, "close": 0.1429, "volume": 45487.5, "close_time": 1776477599999, "quote_volume": 6501.10521, "trades": 76, "taker_buy_base": 23636.0, "taker_buy_quote": 3379.81927 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1418, "close": 0.1421, "volume": 15618.6, "close_time": 1776481199999, "quote_volume": 2220.17532, "trades": 31, "taker_buy_base": 9032.0, "taker_buy_quote": 1283.94163 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.142, "high": 0.1444, "low": 0.1418, "close": 0.1431, "volume": 14253.9, "close_time": 1776484799999, "quote_volume": 2045.98116, "trades": 61, "taker_buy_base": 7183.8, "taker_buy_quote": 1031.11996 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1427, "high": 0.1437, "low": 0.1424, "close": 0.1429, "volume": 56649.3, "close_time": 1776488399999, "quote_volume": 8084.3044, "trades": 86, "taker_buy_base": 5228.2, "taker_buy_quote": 747.97591 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1428, "high": 0.1434, "low": 0.1425, "close": 0.1434, "volume": 4363.0, "close_time": 1776491999999, "quote_volume": 622.88572, "trades": 18, "taker_buy_base": 2815.8, "taker_buy_quote": 401.80151 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1425, "close": 0.143, "volume": 11616.9, "close_time": 1776495599999, "quote_volume": 1659.49256, "trades": 25, "taker_buy_base": 5835.5, "taker_buy_quote": 833.09947 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1428, "high": 0.1432, "low": 0.1423, "close": 0.1424, "volume": 35405.0, "close_time": 1776499199999, "quote_volume": 5053.15055, "trades": 69, "taker_buy_base": 16823.9, "taker_buy_quote": 2401.78418 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1425, "high": 0.1428, "low": 0.1411, "close": 0.1418, "volume": 31699.2, "close_time": 1776502799999, "quote_volume": 4500.50485, "trades": 77, "taker_buy_base": 22845.6, "taker_buy_quote": 3242.37933 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1421, "high": 0.1421, "low": 0.1399, "close": 0.1407, "volume": 64300.5, "close_time": 1776506399999, "quote_volume": 9052.56896, "trades": 159, "taker_buy_base": 30287.8, "taker_buy_quote": 4263.85828 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1392, "close": 0.1399, "volume": 31235.3, "close_time": 1776509999999, "quote_volume": 4367.49551, "trades": 55, "taker_buy_base": 25273.1, "taker_buy_quote": 3535.12624 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.14, "high": 0.14, "low": 0.1385, "close": 0.1391, "volume": 25404.2, "close_time": 1776513599999, "quote_volume": 3537.85061, "trades": 69, "taker_buy_base": 20560.8, "taker_buy_quote": 2864.00423 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.139, "high": 0.1395, "low": 0.1385, "close": 0.1391, "volume": 20333.5, "close_time": 1776517199999, "quote_volume": 2831.52311, "trades": 54, "taker_buy_base": 13956.2, "taker_buy_quote": 1944.10345 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1394, "high": 0.1403, "low": 0.1386, "close": 0.1403, "volume": 16727.7, "close_time": 1776520799999, "quote_volume": 2338.08629, "trades": 48, "taker_buy_base": 12087.8, "taker_buy_quote": 1690.36117 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1408, "high": 0.1421, "low": 0.1407, "close": 0.1418, "volume": 26416.2, "close_time": 1776524399999, "quote_volume": 3735.51941, "trades": 50, "taker_buy_base": 9746.6, "taker_buy_quote": 1379.56048 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.142, "high": 0.1422, "low": 0.1409, "close": 0.1412, "volume": 28310.9, "close_time": 1776527999999, "quote_volume": 4009.31647, "trades": 55, "taker_buy_base": 14743.0, "taker_buy_quote": 2089.12748 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1393, "close": 0.1393, "volume": 13056.1, "close_time": 1776531599999, "quote_volume": 1831.08592, "trades": 62, "taker_buy_base": 3031.9, "taker_buy_quote": 425.0049 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1389, "high": 0.1398, "low": 0.1387, "close": 0.1388, "volume": 19185.2, "close_time": 1776535199999, "quote_volume": 2672.40882, "trades": 43, "taker_buy_base": 13288.7, "taker_buy_quote": 1852.14908 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1385, "high": 0.1387, "low": 0.1372, "close": 0.1372, "volume": 38065.7, "close_time": 1776538799999, "quote_volume": 5253.09982, "trades": 61, "taker_buy_base": 23290.2, "taker_buy_quote": 3217.67731 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.1376, "high": 0.1422, "low": 0.1376, "close": 0.1398, "volume": 72355.1, "close_time": 1776542399999, "quote_volume": 10145.57841, "trades": 236, "taker_buy_base": 51415.3, "taker_buy_quote": 7204.58037 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1391, "high": 0.1394, "low": 0.1386, "close": 0.1393, "volume": 15234.0, "close_time": 1776545999999, "quote_volume": 2118.86755, "trades": 37, "taker_buy_base": 3332.4, "taker_buy_quote": 464.11968 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1393, "high": 0.1408, "low": 0.1393, "close": 0.1403, "volume": 2522.7, "close_time": 1776549599999, "quote_volume": 354.20975, "trades": 13, "taker_buy_base": 897.7, "taker_buy_quote": 125.66535 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.1403, "high": 0.1428, "low": 0.1403, "close": 0.1417, "volume": 28995.9, "close_time": 1776553199999, "quote_volume": 4104.72941, "trades": 85, "taker_buy_base": 10524.6, "taker_buy_quote": 1492.94204 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.1423, "volume": 13614.1, "close_time": 1776556799999, "quote_volume": 1940.01543, "trades": 54, "taker_buy_base": 5899.5, "taker_buy_quote": 841.11889 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1387, "close": 0.1408, "volume": 28350.7, "close_time": 1776560399999, "quote_volume": 3984.53468, "trades": 103, "taker_buy_base": 10807.8, "taker_buy_quote": 1517.17063 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1413, "high": 0.1432, "low": 0.1402, "close": 0.1403, "volume": 35203.4, "close_time": 1776563999999, "quote_volume": 4981.55919, "trades": 81, "taker_buy_base": 10168.6, "taker_buy_quote": 1441.67911 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1401, "high": 0.1413, "low": 0.1394, "close": 0.1405, "volume": 17355.7, "close_time": 1776567599999, "quote_volume": 2437.05886, "trades": 46, "taker_buy_base": 6717.7, "taker_buy_quote": 943.27661 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1394, "close": 0.1403, "volume": 7500.1, "close_time": 1776571199999, "quote_volume": 1050.29623, "trades": 19, "taker_buy_base": 4559.8, "taker_buy_quote": 637.94347 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1402, "high": 0.1413, "low": 0.1393, "close": 0.1394, "volume": 4403.3, "close_time": 1776574799999, "quote_volume": 617.67201, "trades": 19, "taker_buy_base": 714.9, "taker_buy_quote": 100.08104 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1393, "high": 0.1423, "low": 0.1393, "close": 0.1405, "volume": 16782.0, "close_time": 1776578399999, "quote_volume": 2371.88823, "trades": 79, "taker_buy_base": 13879.0, "taker_buy_quote": 1962.7048 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1408, "high": 0.1427, "low": 0.14, "close": 0.1416, "volume": 53009.8, "close_time": 1776581999999, "quote_volume": 7495.24011, "trades": 182, "taker_buy_base": 16379.4, "taker_buy_quote": 2323.1578 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1386, "close": 0.1395, "volume": 18391.2, "close_time": 1776585599999, "quote_volume": 2567.19202, "trades": 88, "taker_buy_base": 7609.0, "taker_buy_quote": 1060.83157 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1382, "high": 0.1393, "low": 0.138, "close": 0.1388, "volume": 10153.5, "close_time": 1776589199999, "quote_volume": 1408.94241, "trades": 31, "taker_buy_base": 3884.6, "taker_buy_quote": 539.80129 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1354, "close": 0.1368, "volume": 19626.9, "close_time": 1776592799999, "quote_volume": 2679.23918, "trades": 58, "taker_buy_base": 2879.5, "taker_buy_quote": 395.0956 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1367, "high": 0.1379, "low": 0.1365, "close": 0.1379, "volume": 13829.4, "close_time": 1776596399999, "quote_volume": 1897.50987, "trades": 50, "taker_buy_base": 13142.9, "taker_buy_quote": 1803.71715 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1376, "high": 0.139, "low": 0.1376, "close": 0.1389, "volume": 3877.1, "close_time": 1776599999999, "quote_volume": 534.34079, "trades": 8, "taker_buy_base": 1321.8, "taker_buy_quote": 182.50758 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1388, "high": 0.1396, "low": 0.1385, "close": 0.1385, "volume": 2799.1, "close_time": 1776603599999, "quote_volume": 388.33822, "trades": 13, "taker_buy_base": 393.1, "taker_buy_quote": 54.76383 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1385, "high": 0.1399, "low": 0.1385, "close": 0.1399, "volume": 2375.6, "close_time": 1776607199999, "quote_volume": 331.96921, "trades": 12, "taker_buy_base": 1947.5, "taker_buy_quote": 272.21807 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1392, "high": 0.1404, "low": 0.1388, "close": 0.1402, "volume": 22184.6, "close_time": 1776610799999, "quote_volume": 3098.56787, "trades": 76, "taker_buy_base": 17595.5, "taker_buy_quote": 2458.79512 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1381, "close": 0.1387, "volume": 8298.2, "close_time": 1776614399999, "quote_volume": 1152.09877, "trades": 40, "taker_buy_base": 1647.3, "taker_buy_quote": 229.84227 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1358, "close": 0.1365, "volume": 54118.1, "close_time": 1776617999999, "quote_volume": 7428.88145, "trades": 171, "taker_buy_base": 13227.8, "taker_buy_quote": 1809.05515 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1335, "close": 0.1339, "volume": 29647.2, "close_time": 1776621599999, "quote_volume": 3997.5441, "trades": 128, "taker_buy_base": 7775.0, "taker_buy_quote": 1046.70082 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.1336, "high": 0.1344, "low": 0.1336, "close": 0.1344, "volume": 2051.8, "close_time": 1776625199999, "quote_volume": 274.76569, "trades": 15, "taker_buy_base": 1258.3, "taker_buy_quote": 168.46496 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1349, "high": 0.136, "low": 0.1349, "close": 0.136, "volume": 5262.9, "close_time": 1776628799999, "quote_volume": 712.29697, "trades": 20, "taker_buy_base": 3822.5, "taker_buy_quote": 517.67242 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1348, "close": 0.1348, "volume": 3678.4, "close_time": 1776632399999, "quote_volume": 497.1368, "trades": 13, "taker_buy_base": 1808.7, "taker_buy_quote": 244.45582 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.135, "high": 0.1361, "low": 0.135, "close": 0.1354, "volume": 2159.7, "close_time": 1776635999999, "quote_volume": 293.25955, "trades": 10, "taker_buy_base": 2012.9, "taker_buy_quote": 273.28007 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.1342, "high": 0.1352, "low": 0.1321, "close": 0.133, "volume": 24076.1, "close_time": 1776639599999, "quote_volume": 3209.37508, "trades": 101, "taker_buy_base": 8850.3, "taker_buy_quote": 1180.14837 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1326, "high": 0.1329, "low": 0.1324, "close": 0.1328, "volume": 5901.5, "close_time": 1776643199999, "quote_volume": 782.81135, "trades": 21, "taker_buy_base": 2072.4, "taker_buy_quote": 274.82246 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1327, "high": 0.1336, "low": 0.1317, "close": 0.1333, "volume": 14028.6, "close_time": 1776646799999, "quote_volume": 1861.85483, "trades": 55, "taker_buy_base": 4327.2, "taker_buy_quote": 573.7447 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.134, "high": 0.1362, "low": 0.1339, "close": 0.1361, "volume": 12093.9, "close_time": 1776650399999, "quote_volume": 1634.4001, "trades": 33, "taker_buy_base": 11423.2, "taker_buy_quote": 1543.39191 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1345, "close": 0.135, "volume": 7323.7, "close_time": 1776653999999, "quote_volume": 989.21724, "trades": 38, "taker_buy_base": 2769.3, "taker_buy_quote": 374.26715 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.135, "high": 0.1351, "low": 0.1343, "close": 0.1347, "volume": 10971.8, "close_time": 1776657599999, "quote_volume": 1479.10038, "trades": 32, "taker_buy_base": 7185.7, "taker_buy_quote": 968.75699 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1345, "close": 0.1349, "volume": 5327.4, "close_time": 1776661199999, "quote_volume": 718.53468, "trades": 26, "taker_buy_base": 4366.2, "taker_buy_quote": 589.01555 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1346, "high": 0.1378, "low": 0.1336, "close": 0.1377, "volume": 50988.8, "close_time": 1776664799999, "quote_volume": 6935.27187, "trades": 202, "taker_buy_base": 34249.4, "taker_buy_quote": 4655.85451 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1379, "high": 0.1403, "low": 0.1371, "close": 0.1383, "volume": 191716.1, "close_time": 1776668399999, "quote_volume": 26642.05634, "trades": 874, "taker_buy_base": 125735.2, "taker_buy_quote": 17492.37146 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.1382, "high": 0.1411, "low": 0.1363, "close": 0.1367, "volume": 150797.0, "close_time": 1776671999999, "quote_volume": 21028.99702, "trades": 621, "taker_buy_base": 77898.5, "taker_buy_quote": 10865.82494 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1343, "close": 0.1344, "volume": 53430.0, "close_time": 1776675599999, "quote_volume": 7218.38068, "trades": 118, "taker_buy_base": 20001.0, "taker_buy_quote": 2705.77312 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1347, "high": 0.1351, "low": 0.134, "close": 0.1346, "volume": 42923.5, "close_time": 1776679199999, "quote_volume": 5775.32869, "trades": 107, "taker_buy_base": 13309.5, "taker_buy_quote": 1793.04781 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1341, "close": 0.1343, "volume": 5636.1, "close_time": 1776682799999, "quote_volume": 757.1822, "trades": 23, "taker_buy_base": 4259.6, "taker_buy_quote": 572.21636 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.1341, "high": 0.1343, "low": 0.1339, "close": 0.1339, "volume": 4791.5, "close_time": 1776686399999, "quote_volume": 642.07529, "trades": 11, "taker_buy_base": 451.7, "taker_buy_quote": 60.58057 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1338, "high": 0.1349, "low": 0.1336, "close": 0.1349, "volume": 3190.8, "close_time": 1776689999999, "quote_volume": 429.03345, "trades": 13, "taker_buy_base": 2434.5, "taker_buy_quote": 327.64609 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.1348, "high": 0.1355, "low": 0.1343, "close": 0.1349, "volume": 13169.2, "close_time": 1776693599999, "quote_volume": 1776.06443, "trades": 51, "taker_buy_base": 6651.4, "taker_buy_quote": 897.51327 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1332, "close": 0.1333, "volume": 19418.5, "close_time": 1776697199999, "quote_volume": 2593.39, "trades": 32, "taker_buy_base": 1071.1, "taker_buy_quote": 143.07967 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1333, "high": 0.1342, "low": 0.1325, "close": 0.1339, "volume": 11607.6, "close_time": 1776700799999, "quote_volume": 1545.08975, "trades": 50, "taker_buy_base": 8220.5, "taker_buy_quote": 1095.06811 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1343, "high": 0.1343, "low": 0.132, "close": 0.1328, "volume": 43864.7, "close_time": 1776704399999, "quote_volume": 5829.1786, "trades": 126, "taker_buy_base": 9217.3, "taker_buy_quote": 1224.04176 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1331, "high": 0.1336, "low": 0.1327, "close": 0.1336, "volume": 9903.9, "close_time": 1776707999999, "quote_volume": 1319.0537, "trades": 30, "taker_buy_base": 8400.4, "taker_buy_quote": 1118.784 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1341, "high": 0.1347, "low": 0.134, "close": 0.1345, "volume": 9276.7, "close_time": 1776711599999, "quote_volume": 1247.64257, "trades": 26, "taker_buy_base": 6345.5, "taker_buy_quote": 853.78682 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1339, "close": 0.134, "volume": 9148.4, "close_time": 1776715199999, "quote_volume": 1227.4948, "trades": 25, "taker_buy_base": 7617.1, "taker_buy_quote": 1022.31445 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.134, "high": 0.1354, "low": 0.134, "close": 0.135, "volume": 9457.6, "close_time": 1776718799999, "quote_volume": 1274.10914, "trades": 24, "taker_buy_base": 6506.4, "taker_buy_quote": 875.67921 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1341, "close": 0.1344, "volume": 2180.6, "close_time": 1776722399999, "quote_volume": 293.73162, "trades": 13, "taker_buy_base": 200.2, "taker_buy_quote": 26.90198 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1343, "close": 0.1344, "volume": 2931.5, "close_time": 1776725999999, "quote_volume": 394.432, "trades": 12, "taker_buy_base": 1666.5, "taker_buy_quote": 224.14425 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1342, "high": 0.1343, "low": 0.1335, "close": 0.1343, "volume": 36615.1, "close_time": 1776729599999, "quote_volume": 4910.92434, "trades": 29, "taker_buy_base": 1562.2, "taker_buy_quote": 209.78039 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1343, "high": 0.135, "low": 0.1343, "close": 0.135, "volume": 3086.4, "close_time": 1776733199999, "quote_volume": 415.05441, "trades": 11, "taker_buy_base": 1159.8, "taker_buy_quote": 155.93853 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1349, "close": 0.1351, "volume": 8754.9, "close_time": 1776736799999, "quote_volume": 1186.38171, "trades": 30, "taker_buy_base": 1675.3, "taker_buy_quote": 226.86446 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.134, "high": 0.1341, "low": 0.133, "close": 0.133, "volume": 7578.5, "close_time": 1776740399999, "quote_volume": 1012.09945, "trades": 29, "taker_buy_base": 4164.1, "taker_buy_quote": 556.22853 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1325, "close": 0.1329, "volume": 4384.1, "close_time": 1776743999999, "quote_volume": 581.63626, "trades": 15, "taker_buy_base": 1586.4, "taker_buy_quote": 210.4624 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1319, "close": 0.1327, "volume": 15359.5, "close_time": 1776747599999, "quote_volume": 2034.16121, "trades": 38, "taker_buy_base": 657.9, "taker_buy_quote": 86.96556 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1324, "close": 0.1325, "volume": 8162.3, "close_time": 1776751199999, "quote_volume": 1081.83883, "trades": 19, "taker_buy_base": 3663.2, "taker_buy_quote": 485.75994 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1322, "close": 0.1322, "volume": 25696.9, "close_time": 1776754799999, "quote_volume": 3406.9197, "trades": 55, "taker_buy_base": 17057.0, "taker_buy_quote": 2261.38147 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1319, "high": 0.1332, "low": 0.1319, "close": 0.1322, "volume": 9564.6, "close_time": 1776758399999, "quote_volume": 1269.11645, "trades": 27, "taker_buy_base": 4040.1, "taker_buy_quote": 536.94996 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1322, "high": 0.1334, "low": 0.1322, "close": 0.1333, "volume": 6603.9, "close_time": 1776761999999, "quote_volume": 877.96361, "trades": 24, "taker_buy_base": 6193.0, "taker_buy_quote": 823.39951 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1328, "close": 0.133, "volume": 6939.6, "close_time": 1776765599999, "quote_volume": 922.36351, "trades": 28, "taker_buy_base": 2525.4, "taker_buy_quote": 335.74602 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1325, "close": 0.1325, "volume": 4240.1, "close_time": 1776769199999, "quote_volume": 563.45344, "trades": 14, "taker_buy_base": 1770.5, "taker_buy_quote": 235.51129 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1318, "close": 0.1318, "volume": 8383.5, "close_time": 1776772799999, "quote_volume": 1108.03989, "trades": 29, "taker_buy_base": 3008.8, "taker_buy_quote": 397.61149 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1313, "close": 0.1321, "volume": 10504.9, "close_time": 1776776399999, "quote_volume": 1385.20318, "trades": 29, "taker_buy_base": 6380.3, "taker_buy_quote": 841.54398 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.132, "high": 0.1321, "low": 0.1298, "close": 0.1303, "volume": 11546.4, "close_time": 1776779999999, "quote_volume": 1508.90723, "trades": 28, "taker_buy_base": 3405.8, "taker_buy_quote": 448.13543 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.1307, "high": 0.131, "low": 0.1306, "close": 0.1307, "volume": 4688.6, "close_time": 1776783599999, "quote_volume": 613.01676, "trades": 17, "taker_buy_base": 799.0, "taker_buy_quote": 104.44076 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.1303, "high": 0.131, "low": 0.1301, "close": 0.1306, "volume": 9481.2, "close_time": 1776787199999, "quote_volume": 1239.60327, "trades": 20, "taker_buy_base": 3287.8, "taker_buy_quote": 430.50521 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.131, "high": 0.1312, "low": 0.1307, "close": 0.1307, "volume": 9126.0, "close_time": 1776790799999, "quote_volume": 1195.28767, "trades": 22, "taker_buy_base": 1796.8, "taker_buy_quote": 235.42295 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1286, "close": 0.129, "volume": 13212.6, "close_time": 1776794399999, "quote_volume": 1708.12746, "trades": 55, "taker_buy_base": 1347.0, "taker_buy_quote": 174.26937 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1282, "close": 0.1287, "volume": 1808.8, "close_time": 1776797999999, "quote_volume": 232.70531, "trades": 11, "taker_buy_base": 424.6, "taker_buy_quote": 54.63772 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1288, "high": 0.129, "low": 0.1276, "close": 0.128, "volume": 19808.6, "close_time": 1776801599999, "quote_volume": 2538.74174, "trades": 40, "taker_buy_base": 13851.2, "taker_buy_quote": 1773.90554 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1285, "high": 0.1295, "low": 0.1285, "close": 0.1292, "volume": 5185.7, "close_time": 1776805199999, "quote_volume": 669.49346, "trades": 43, "taker_buy_base": 4601.5, "taker_buy_quote": 594.07543 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1289, "close": 0.1292, "volume": 10956.5, "close_time": 1776808799999, "quote_volume": 1415.13, "trades": 34, "taker_buy_base": 3330.0, "taker_buy_quote": 430.54124 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.1291, "high": 0.1294, "low": 0.129, "close": 0.1292, "volume": 1772.4, "close_time": 1776812399999, "quote_volume": 228.81346, "trades": 17, "taker_buy_base": 1424.2, "taker_buy_quote": 183.888 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.1295, "high": 0.1301, "low": 0.1292, "close": 0.1301, "volume": 1666.5, "close_time": 1776815999999, "quote_volume": 216.17854, "trades": 11, "taker_buy_base": 1339.6, "taker_buy_quote": 173.88874 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1292, "close": 0.1295, "volume": 4742.2, "close_time": 1776819599999, "quote_volume": 614.72014, "trades": 21, "taker_buy_base": 1622.7, "taker_buy_quote": 210.32486 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1286, "close": 0.1288, "volume": 4426.8, "close_time": 1776823199999, "quote_volume": 570.73535, "trades": 16, "taker_buy_base": 3420.4, "taker_buy_quote": 440.824 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1288, "high": 0.1317, "low": 0.1288, "close": 0.1314, "volume": 13400.4, "close_time": 1776826799999, "quote_volume": 1744.20175, "trades": 36, "taker_buy_base": 8851.7, "taker_buy_quote": 1152.32922 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1307, "close": 0.131, "volume": 4787.8, "close_time": 1776830399999, "quote_volume": 627.5094, "trades": 18, "taker_buy_base": 3905.7, "taker_buy_quote": 512.02225 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1309, "high": 0.1309, "low": 0.13, "close": 0.1302, "volume": 6062.6, "close_time": 1776833999999, "quote_volume": 789.84976, "trades": 21, "taker_buy_base": 3183.7, "taker_buy_quote": 415.02002 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1305, "high": 0.1323, "low": 0.1305, "close": 0.1321, "volume": 15583.8, "close_time": 1776837599999, "quote_volume": 2049.84874, "trades": 74, "taker_buy_base": 12009.6, "taker_buy_quote": 1578.17916 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1313, "close": 0.1314, "volume": 14092.6, "close_time": 1776841199999, "quote_volume": 1855.10423, "trades": 41, "taker_buy_base": 5673.7, "taker_buy_quote": 747.00492 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1313, "high": 0.1322, "low": 0.1311, "close": 0.1318, "volume": 8983.5, "close_time": 1776844799999, "quote_volume": 1184.58119, "trades": 21, "taker_buy_base": 4584.8, "taker_buy_quote": 605.28399 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1313, "close": 0.1317, "volume": 9963.9, "close_time": 1776848399999, "quote_volume": 1310.32949, "trades": 26, "taker_buy_base": 3602.6, "taker_buy_quote": 473.74359 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1316, "close": 0.1316, "volume": 8377.3, "close_time": 1776851999999, "quote_volume": 1103.77584, "trades": 32, "taker_buy_base": 4491.7, "taker_buy_quote": 591.81449 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.1314, "high": 0.1314, "low": 0.1307, "close": 0.1314, "volume": 18230.5, "close_time": 1776855599999, "quote_volume": 2390.88706, "trades": 31, "taker_buy_base": 5310.7, "taker_buy_quote": 696.06467 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1311, "high": 0.1318, "low": 0.1308, "close": 0.1316, "volume": 35165.9, "close_time": 1776859199999, "quote_volume": 4624.65998, "trades": 88, "taker_buy_base": 4677.5, "taker_buy_quote": 614.45147 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1315, "high": 0.1317, "low": 0.1304, "close": 0.1305, "volume": 34033.5, "close_time": 1776862799999, "quote_volume": 4466.75052, "trades": 101, "taker_buy_base": 13637.6, "taker_buy_quote": 1793.11874 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1308, "high": 0.1314, "low": 0.1307, "close": 0.1307, "volume": 7249.6, "close_time": 1776866399999, "quote_volume": 949.86714, "trades": 34, "taker_buy_base": 2974.3, "taker_buy_quote": 389.53039 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1306, "close": 0.1311, "volume": 10432.7, "close_time": 1776869999999, "quote_volume": 1366.61404, "trades": 42, "taker_buy_base": 5173.5, "taker_buy_quote": 677.44525 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1307, "high": 0.131, "low": 0.1302, "close": 0.131, "volume": 12110.2, "close_time": 1776873599999, "quote_volume": 1582.9637, "trades": 28, "taker_buy_base": 8926.3, "taker_buy_quote": 1166.44528 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1305, "close": 0.1305, "volume": 31727.1, "close_time": 1776877199999, "quote_volume": 4157.5347, "trades": 30, "taker_buy_base": 26083.3, "taker_buy_quote": 3419.20406 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1312, "high": 0.1315, "low": 0.131, "close": 0.1315, "volume": 4708.4, "close_time": 1776880799999, "quote_volume": 617.73412, "trades": 13, "taker_buy_base": 3796.2, "taker_buy_quote": 497.85568 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1311, "close": 0.1311, "volume": 7422.0, "close_time": 1776884399999, "quote_volume": 974.78736, "trades": 13, "taker_buy_base": 1812.5, "taker_buy_quote": 238.31198 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1295, "close": 0.1297, "volume": 3127.4, "close_time": 1776887999999, "quote_volume": 406.62203, "trades": 20, "taker_buy_base": 1525.1, "taker_buy_quote": 198.13724 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1298, "high": 0.1305, "low": 0.1298, "close": 0.1299, "volume": 8097.8, "close_time": 1776891599999, "quote_volume": 1053.53365, "trades": 39, "taker_buy_base": 7111.6, "taker_buy_quote": 925.28159 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.13, "high": 0.1307, "low": 0.1299, "close": 0.1307, "volume": 18274.0, "close_time": 1776895199999, "quote_volume": 2383.80217, "trades": 21, "taker_buy_base": 15371.9, "taker_buy_quote": 2005.39264 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1292, "close": 0.1293, "volume": 8409.5, "close_time": 1776898799999, "quote_volume": 1089.15231, "trades": 25, "taker_buy_base": 3663.1, "taker_buy_quote": 474.02814 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1276, "close": 0.128, "volume": 15296.0, "close_time": 1776902399999, "quote_volume": 1962.35637, "trades": 34, "taker_buy_base": 10041.2, "taker_buy_quote": 1285.58229 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1275, "high": 0.1289, "low": 0.1272, "close": 0.1285, "volume": 25282.1, "close_time": 1776905999999, "quote_volume": 3237.36744, "trades": 69, "taker_buy_base": 8373.2, "taker_buy_quote": 1071.59734 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.1286, "high": 0.1313, "low": 0.1286, "close": 0.1312, "volume": 33099.3, "close_time": 1776909599999, "quote_volume": 4308.09604, "trades": 111, "taker_buy_base": 19587.6, "taker_buy_quote": 2547.65921 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1294, "high": 0.1297, "low": 0.1276, "close": 0.1276, "volume": 10187.5, "close_time": 1776916799999, "quote_volume": 1316.42913, "trades": 25, "taker_buy_base": 5420.0, "taker_buy_quote": 701.6151 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1292, "close": 0.1296, "volume": 5373.2, "close_time": 1776920399999, "quote_volume": 695.45256, "trades": 13, "taker_buy_base": 3259.5, "taker_buy_quote": 422.16698 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.1343, "high": 0.1375, "low": 0.1309, "close": 0.1343, "volume": 163362.5, "close_time": 1776923999999, "quote_volume": 21900.15055, "trades": 538, "taker_buy_base": 74466.8, "taker_buy_quote": 10001.41655 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.415, "high": 0.4237, "low": 0.3995, "close": 0.4034, "volume": 420113.3, "close_time": 1745395199999, "quote_volume": 170972.68753, "trades": 1833, "taker_buy_base": 217406.6, "taker_buy_quote": 88561.30301 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.4027, "high": 0.4027, "low": 0.3884, "close": 0.3974, "volume": 610113.0, "close_time": 1745409599999, "quote_volume": 241405.03451, "trades": 1910, "taker_buy_base": 215384.0, "taker_buy_quote": 85207.08833 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.3978, "high": 0.4054, "low": 0.3862, "close": 0.3921, "volume": 567198.5, "close_time": 1745423999999, "quote_volume": 225997.97139, "trades": 2428, "taker_buy_base": 272192.1, "taker_buy_quote": 108616.73428 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.3919, "high": 0.3993, "low": 0.3808, "close": 0.3886, "volume": 462407.3, "close_time": 1745438399999, "quote_volume": 180772.65114, "trades": 1935, "taker_buy_base": 184778.2, "taker_buy_quote": 72341.51921 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.3886, "high": 0.3979, "low": 0.3854, "close": 0.3908, "volume": 158591.5, "close_time": 1745452799999, "quote_volume": 61822.45313, "trades": 936, "taker_buy_base": 65266.6, "taker_buy_quote": 25476.04711 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3906, "high": 0.3937, "low": 0.379, "close": 0.3799, "volume": 326619.4, "close_time": 1745467199999, "quote_volume": 126383.84421, "trades": 1751, "taker_buy_base": 146257.9, "taker_buy_quote": 56621.89521 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.3798, "high": 0.3965, "low": 0.3777, "close": 0.3898, "volume": 249189.5, "close_time": 1745481599999, "quote_volume": 96587.86866, "trades": 1223, "taker_buy_base": 101649.5, "taker_buy_quote": 39453.11122 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.39, "high": 0.3914, "low": 0.377, "close": 0.3845, "volume": 373275.6, "close_time": 1745495999999, "quote_volume": 142802.64908, "trades": 1544, "taker_buy_base": 189805.5, "taker_buy_quote": 72522.87107 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.3847, "high": 0.3986, "low": 0.3812, "close": 0.398, "volume": 292978.8, "close_time": 1745510399999, "quote_volume": 113904.91243, "trades": 1526, "taker_buy_base": 176155.7, "taker_buy_quote": 68577.82987 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.3985, "high": 0.4066, "low": 0.3902, "close": 0.4047, "volume": 345995.4, "close_time": 1745524799999, "quote_volume": 138542.68361, "trades": 2177, "taker_buy_base": 186900.2, "taker_buy_quote": 74935.45037 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.4047, "high": 0.4127, "low": 0.4016, "close": 0.4071, "volume": 139056.7, "close_time": 1745539199999, "quote_volume": 56600.26934, "trades": 1123, "taker_buy_base": 70358.1, "taker_buy_quote": 28666.14745 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.4067, "high": 0.4234, "low": 0.4062, "close": 0.4092, "volume": 248644.2, "close_time": 1745553599999, "quote_volume": 103075.81574, "trades": 1515, "taker_buy_base": 136665.7, "taker_buy_quote": 56701.95757 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.4083, "high": 0.4297, "low": 0.4061, "close": 0.426, "volume": 368714.5, "close_time": 1745567999999, "quote_volume": 154419.16969, "trades": 1473, "taker_buy_base": 160768.2, "taker_buy_quote": 67377.44277 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.4258, "high": 0.4263, "low": 0.4126, "close": 0.4209, "volume": 329972.7, "close_time": 1745582399999, "quote_volume": 138134.24618, "trades": 1637, "taker_buy_base": 188111.6, "taker_buy_quote": 78762.98131 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.4208, "high": 0.4255, "low": 0.4099, "close": 0.4122, "volume": 360894.5, "close_time": 1745596799999, "quote_volume": 150764.39181, "trades": 1878, "taker_buy_base": 196690.4, "taker_buy_quote": 82135.43916 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.4141, "high": 0.4184, "low": 0.4079, "close": 0.4096, "volume": 190555.5, "close_time": 1745611199999, "quote_volume": 78669.48635, "trades": 921, "taker_buy_base": 100165.3, "taker_buy_quote": 41356.57027 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.4096, "high": 0.4096, "low": 0.4005, "close": 0.406, "volume": 132456.5, "close_time": 1745625599999, "quote_volume": 53622.15871, "trades": 717, "taker_buy_base": 93882.0, "taker_buy_quote": 37952.9079 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.4062, "high": 0.4232, "low": 0.4062, "close": 0.4169, "volume": 213358.3, "close_time": 1745639999999, "quote_volume": 88685.82885, "trades": 1442, "taker_buy_base": 106243.6, "taker_buy_quote": 44126.19409 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.4161, "high": 0.4263, "low": 0.4109, "close": 0.4201, "volume": 181226.7, "close_time": 1745654399999, "quote_volume": 76061.30089, "trades": 1088, "taker_buy_base": 79056.3, "taker_buy_quote": 33262.68693 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.4199, "high": 0.4239, "low": 0.4113, "close": 0.415, "volume": 218792.9, "close_time": 1745668799999, "quote_volume": 91577.53507, "trades": 1335, "taker_buy_base": 93959.5, "taker_buy_quote": 39422.63016 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.4152, "high": 0.4249, "low": 0.408, "close": 0.4223, "volume": 126117.9, "close_time": 1745683199999, "quote_volume": 52915.11613, "trades": 894, "taker_buy_base": 78193.2, "taker_buy_quote": 32868.23791 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.4223, "high": 0.4233, "low": 0.4164, "close": 0.4191, "volume": 82655.2, "close_time": 1745697599999, "quote_volume": 34713.0679, "trades": 571, "taker_buy_base": 29808.3, "taker_buy_quote": 12512.65473 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.4193, "high": 0.4319, "low": 0.4178, "close": 0.4297, "volume": 120488.7, "close_time": 1745711999999, "quote_volume": 51299.78908, "trades": 920, "taker_buy_base": 73276.0, "taker_buy_quote": 31174.01267 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.4301, "high": 0.4305, "low": 0.4005, "close": 0.4085, "volume": 205658.4, "close_time": 1745726399999, "quote_volume": 84618.75275, "trades": 1399, "taker_buy_base": 83557.2, "taker_buy_quote": 34393.34537 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.4087, "high": 0.4089, "low": 0.3947, "close": 0.4026, "volume": 164912.7, "close_time": 1745740799999, "quote_volume": 66228.50777, "trades": 1004, "taker_buy_base": 65262.7, "taker_buy_quote": 26221.86973 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.4023, "high": 0.4043, "low": 0.3973, "close": 0.404, "volume": 136191.6, "close_time": 1745755199999, "quote_volume": 54505.41724, "trades": 774, "taker_buy_base": 82601.8, "taker_buy_quote": 33056.47715 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.404, "high": 0.404, "low": 0.3888, "close": 0.3912, "volume": 193217.6, "close_time": 1745769599999, "quote_volume": 76413.86078, "trades": 1470, "taker_buy_base": 91184.4, "taker_buy_quote": 36007.85268 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.3914, "high": 0.4098, "low": 0.3879, "close": 0.4072, "volume": 183984.2, "close_time": 1745783999999, "quote_volume": 73128.80171, "trades": 1211, "taker_buy_base": 88634.4, "taker_buy_quote": 35349.19526 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.4076, "high": 0.4222, "low": 0.4058, "close": 0.4075, "volume": 220178.6, "close_time": 1745798399999, "quote_volume": 91125.95652, "trades": 1692, "taker_buy_base": 118517.2, "taker_buy_quote": 49130.8451 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.4075, "high": 0.4097, "low": 0.3885, "close": 0.401, "volume": 174618.9, "close_time": 1745812799999, "quote_volume": 69143.9199, "trades": 1008, "taker_buy_base": 54241.9, "taker_buy_quote": 21559.17834 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.4024, "high": 0.4203, "low": 0.4012, "close": 0.4195, "volume": 195501.0, "close_time": 1745827199999, "quote_volume": 80768.96327, "trades": 1089, "taker_buy_base": 141111.9, "taker_buy_quote": 58327.64418 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.4194, "high": 0.4341, "low": 0.4124, "close": 0.4185, "volume": 357379.3, "close_time": 1745841599999, "quote_volume": 151104.56125, "trades": 2155, "taker_buy_base": 179496.5, "taker_buy_quote": 76140.10711 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.4181, "high": 0.4181, "low": 0.4011, "close": 0.4059, "volume": 255342.9, "close_time": 1745855999999, "quote_volume": 104945.48207, "trades": 1479, "taker_buy_base": 118619.2, "taker_buy_quote": 48597.53318 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.406, "high": 0.4196, "low": 0.4048, "close": 0.414, "volume": 206644.9, "close_time": 1745870399999, "quote_volume": 85371.67402, "trades": 1021, "taker_buy_base": 120109.5, "taker_buy_quote": 49689.31775 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.4138, "high": 0.4159, "low": 0.4086, "close": 0.4127, "volume": 116860.6, "close_time": 1745884799999, "quote_volume": 48103.32954, "trades": 676, "taker_buy_base": 87460.2, "taker_buy_quote": 35989.41826 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.4125, "high": 0.4176, "low": 0.4096, "close": 0.417, "volume": 75583.2, "close_time": 1745899199999, "quote_volume": 31324.6533, "trades": 587, "taker_buy_base": 54981.6, "taker_buy_quote": 22807.7449 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.4169, "high": 0.4175, "low": 0.4075, "close": 0.4147, "volume": 277431.9, "close_time": 1745913599999, "quote_volume": 114836.5197, "trades": 1058, "taker_buy_base": 154923.3, "taker_buy_quote": 64144.80292 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.4143, "high": 0.4174, "low": 0.4101, "close": 0.4142, "volume": 328333.2, "close_time": 1745927999999, "quote_volume": 135786.76408, "trades": 1548, "taker_buy_base": 178773.0, "taker_buy_quote": 74077.68512 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.4126, "high": 0.4271, "low": 0.4077, "close": 0.4185, "volume": 289341.4, "close_time": 1745942399999, "quote_volume": 120374.36041, "trades": 1288, "taker_buy_base": 138078.7, "taker_buy_quote": 57792.02061 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.418, "high": 0.4227, "low": 0.4139, "close": 0.4178, "volume": 77736.2, "close_time": 1745956799999, "quote_volume": 32416.89103, "trades": 609, "taker_buy_base": 49897.8, "taker_buy_quote": 20807.49455 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.4179, "high": 0.4199, "low": 0.3957, "close": 0.4005, "volume": 141059.4, "close_time": 1745971199999, "quote_volume": 57355.69514, "trades": 830, "taker_buy_base": 41188.9, "taker_buy_quote": 16747.12987 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.4002, "high": 0.4127, "low": 0.3992, "close": 0.4117, "volume": 139713.0, "close_time": 1745985599999, "quote_volume": 56683.03175, "trades": 1027, "taker_buy_base": 57584.8, "taker_buy_quote": 23368.49429 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.4121, "high": 0.4147, "low": 0.4024, "close": 0.4047, "volume": 125458.6, "close_time": 1745999999999, "quote_volume": 51186.05369, "trades": 640, "taker_buy_base": 30588.2, "taker_buy_quote": 12510.08777 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.4045, "high": 0.4215, "low": 0.4044, "close": 0.4194, "volume": 256281.3, "close_time": 1746014399999, "quote_volume": 106630.84839, "trades": 1211, "taker_buy_base": 147299.9, "taker_buy_quote": 61266.53929 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.4192, "high": 0.4198, "low": 0.3964, "close": 0.4029, "volume": 295849.7, "close_time": 1746028799999, "quote_volume": 120117.69739, "trades": 1589, "taker_buy_base": 106349.1, "taker_buy_quote": 43167.55237 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.4026, "high": 0.405, "low": 0.395, "close": 0.3997, "volume": 177569.1, "close_time": 1746043199999, "quote_volume": 70965.04178, "trades": 1023, "taker_buy_base": 93219.4, "taker_buy_quote": 37270.97871 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.4001, "high": 0.4086, "low": 0.3993, "close": 0.4072, "volume": 101547.5, "close_time": 1746057599999, "quote_volume": 41098.22431, "trades": 969, "taker_buy_base": 47177.3, "taker_buy_quote": 19091.043 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.4081, "high": 0.4143, "low": 0.4012, "close": 0.4012, "volume": 290143.8, "close_time": 1746071999999, "quote_volume": 118191.84839, "trades": 1801, "taker_buy_base": 127009.4, "taker_buy_quote": 51725.63956 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.4012, "high": 0.4068, "low": 0.4006, "close": 0.4049, "volume": 76639.1, "close_time": 1746086399999, "quote_volume": 30978.15282, "trades": 484, "taker_buy_base": 34639.6, "taker_buy_quote": 14015.62621 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.4049, "high": 0.4105, "low": 0.4029, "close": 0.4084, "volume": 136174.9, "close_time": 1746100799999, "quote_volume": 55593.46511, "trades": 731, "taker_buy_base": 52165.0, "taker_buy_quote": 21283.47562 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.4086, "high": 0.4141, "low": 0.405, "close": 0.4071, "volume": 184930.0, "close_time": 1746115199999, "quote_volume": 75523.78148, "trades": 924, "taker_buy_base": 105844.5, "taker_buy_quote": 43267.60434 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.4079, "high": 0.434, "low": 0.4079, "close": 0.4183, "volume": 327355.8, "close_time": 1746129599999, "quote_volume": 137589.94717, "trades": 1802, "taker_buy_base": 187835.0, "taker_buy_quote": 78934.5528 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.4179, "high": 0.4237, "low": 0.4123, "close": 0.4152, "volume": 168610.2, "close_time": 1746143999999, "quote_volume": 70540.6375, "trades": 859, "taker_buy_base": 66124.1, "taker_buy_quote": 27769.41452 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.4156, "high": 0.4225, "low": 0.413, "close": 0.4209, "volume": 63773.8, "close_time": 1746158399999, "quote_volume": 26579.5481, "trades": 522, "taker_buy_base": 18319.5, "taker_buy_quote": 7660.14231 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.42, "high": 0.42, "low": 0.4042, "close": 0.4056, "volume": 252406.0, "close_time": 1746172799999, "quote_volume": 103562.19488, "trades": 1053, "taker_buy_base": 109315.3, "taker_buy_quote": 44845.43809 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.4048, "high": 0.4111, "low": 0.4043, "close": 0.406, "volume": 89367.0, "close_time": 1746187199999, "quote_volume": 36477.16266, "trades": 481, "taker_buy_base": 35833.6, "taker_buy_quote": 14624.22978 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.406, "high": 0.4148, "low": 0.4035, "close": 0.4131, "volume": 160388.3, "close_time": 1746201599999, "quote_volume": 65800.313, "trades": 817, "taker_buy_base": 91555.1, "taker_buy_quote": 37630.17456 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.4127, "high": 0.4141, "low": 0.3971, "close": 0.3975, "volume": 172158.3, "close_time": 1746215999999, "quote_volume": 70065.37652, "trades": 789, "taker_buy_base": 67130.6, "taker_buy_quote": 27472.00924 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3975, "high": 0.4034, "low": 0.3922, "close": 0.398, "volume": 127358.4, "close_time": 1746230399999, "quote_volume": 50674.05908, "trades": 770, "taker_buy_base": 89131.4, "taker_buy_quote": 35488.69653 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3987, "high": 0.3992, "low": 0.3946, "close": 0.3979, "volume": 73130.1, "close_time": 1746244799999, "quote_volume": 29000.24965, "trades": 501, "taker_buy_base": 26715.8, "taker_buy_quote": 10596.74966 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.3968, "high": 0.4048, "low": 0.395, "close": 0.3976, "volume": 109322.5, "close_time": 1746259199999, "quote_volume": 43633.41516, "trades": 773, "taker_buy_base": 41843.2, "taker_buy_quote": 16718.029 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.3978, "high": 0.3993, "low": 0.3839, "close": 0.3844, "volume": 163575.3, "close_time": 1746273599999, "quote_volume": 63603.00725, "trades": 855, "taker_buy_base": 47212.7, "taker_buy_quote": 18367.30543 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.3844, "high": 0.3905, "low": 0.3831, "close": 0.3849, "volume": 143634.1, "close_time": 1746287999999, "quote_volume": 55520.56582, "trades": 713, "taker_buy_base": 89349.6, "taker_buy_quote": 34574.89232 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.3831, "high": 0.3834, "low": 0.3681, "close": 0.3771, "volume": 152971.3, "close_time": 1746302399999, "quote_volume": 57309.72706, "trades": 1018, "taker_buy_base": 47531.3, "taker_buy_quote": 17828.226 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.3767, "high": 0.3823, "low": 0.375, "close": 0.3753, "volume": 45103.1, "close_time": 1746316799999, "quote_volume": 17004.45515, "trades": 375, "taker_buy_base": 16541.2, "taker_buy_quote": 6243.88083 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3748, "high": 0.3759, "low": 0.3642, "close": 0.3648, "volume": 128537.1, "close_time": 1746331199999, "quote_volume": 47542.7556, "trades": 739, "taker_buy_base": 55778.2, "taker_buy_quote": 20616.59774 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.3649, "high": 0.3679, "low": 0.3603, "close": 0.3631, "volume": 124283.4, "close_time": 1746345599999, "quote_volume": 45193.21117, "trades": 631, "taker_buy_base": 75044.6, "taker_buy_quote": 27283.41349 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.364, "high": 0.3684, "low": 0.3575, "close": 0.3675, "volume": 164805.4, "close_time": 1746359999999, "quote_volume": 59575.57944, "trades": 836, "taker_buy_base": 61421.1, "taker_buy_quote": 22226.74735 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.3666, "high": 0.3684, "low": 0.3609, "close": 0.3633, "volume": 79543.4, "close_time": 1746374399999, "quote_volume": 28976.16835, "trades": 419, "taker_buy_base": 24956.0, "taker_buy_quote": 9071.80104 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.3644, "high": 0.3693, "low": 0.3586, "close": 0.3651, "volume": 141983.9, "close_time": 1746388799999, "quote_volume": 51837.76234, "trades": 857, "taker_buy_base": 67862.8, "taker_buy_quote": 24801.55534 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.3649, "high": 0.368, "low": 0.3639, "close": 0.3663, "volume": 89143.2, "close_time": 1746403199999, "quote_volume": 32647.30548, "trades": 457, "taker_buy_base": 43338.8, "taker_buy_quote": 15876.26549 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.366, "high": 0.3733, "low": 0.364, "close": 0.3709, "volume": 207439.7, "close_time": 1746417599999, "quote_volume": 76740.33396, "trades": 639, "taker_buy_base": 75884.1, "taker_buy_quote": 28044.34429 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.3706, "high": 0.3777, "low": 0.3691, "close": 0.3758, "volume": 35026.9, "close_time": 1746431999999, "quote_volume": 13127.30587, "trades": 257, "taker_buy_base": 13407.4, "taker_buy_quote": 5025.30704 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.3766, "high": 0.381, "low": 0.3734, "close": 0.3779, "volume": 83009.3, "close_time": 1746446399999, "quote_volume": 31365.40912, "trades": 666, "taker_buy_base": 40038.0, "taker_buy_quote": 15144.94767 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.3775, "high": 0.3952, "low": 0.3748, "close": 0.3861, "volume": 336801.9, "close_time": 1746460799999, "quote_volume": 129863.52919, "trades": 2518, "taker_buy_base": 210036.3, "taker_buy_quote": 81073.86673 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.3861, "high": 0.406, "low": 0.386, "close": 0.3882, "volume": 621424.8, "close_time": 1746475199999, "quote_volume": 246805.51797, "trades": 3973, "taker_buy_base": 274618.9, "taker_buy_quote": 109300.03836 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.3884, "high": 0.3888, "low": 0.3712, "close": 0.3727, "volume": 296176.5, "close_time": 1746489599999, "quote_volume": 111324.76409, "trades": 1451, "taker_buy_base": 172027.9, "taker_buy_quote": 64437.04782 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3724, "high": 0.375, "low": 0.3671, "close": 0.3716, "volume": 172237.4, "close_time": 1746503999999, "quote_volume": 63907.94469, "trades": 1183, "taker_buy_base": 69174.3, "taker_buy_quote": 25692.59419 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.3715, "high": 0.374, "low": 0.3631, "close": 0.3634, "volume": 116341.2, "close_time": 1746518399999, "quote_volume": 42730.55287, "trades": 657, "taker_buy_base": 56787.6, "taker_buy_quote": 20880.91152 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.3625, "high": 0.364, "low": 0.3469, "close": 0.3477, "volume": 250696.5, "close_time": 1746532799999, "quote_volume": 89481.60825, "trades": 1443, "taker_buy_base": 122022.3, "taker_buy_quote": 43677.78673 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.3496, "high": 0.3643, "low": 0.347, "close": 0.3529, "volume": 230693.6, "close_time": 1746547199999, "quote_volume": 81446.10324, "trades": 1573, "taker_buy_base": 107462.2, "taker_buy_quote": 37913.53981 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.3529, "high": 0.36, "low": 0.3508, "close": 0.3552, "volume": 74411.2, "close_time": 1746561599999, "quote_volume": 26403.01373, "trades": 626, "taker_buy_base": 28963.2, "taker_buy_quote": 10272.62634 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.3552, "high": 0.3578, "low": 0.3392, "close": 0.3569, "volume": 90437.2, "close_time": 1746575999999, "quote_volume": 31523.76448, "trades": 815, "taker_buy_base": 32831.5, "taker_buy_quote": 11473.75309 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3567, "high": 0.3664, "low": 0.3563, "close": 0.361, "volume": 256666.4, "close_time": 1746590399999, "quote_volume": 93213.76374, "trades": 968, "taker_buy_base": 121036.4, "taker_buy_quote": 43801.32447 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.3608, "high": 0.3686, "low": 0.3587, "close": 0.3686, "volume": 82765.3, "close_time": 1746604799999, "quote_volume": 30011.33823, "trades": 702, "taker_buy_base": 40774.1, "taker_buy_quote": 14799.4001 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.3675, "high": 0.3755, "low": 0.3649, "close": 0.3702, "volume": 73346.8, "close_time": 1746619199999, "quote_volume": 27237.84178, "trades": 639, "taker_buy_base": 32225.2, "taker_buy_quote": 11991.47263 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.3705, "high": 0.3705, "low": 0.3604, "close": 0.3642, "volume": 110430.0, "close_time": 1746633599999, "quote_volume": 40431.63843, "trades": 618, "taker_buy_base": 72326.9, "taker_buy_quote": 26499.96033 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.3642, "high": 0.3685, "low": 0.3591, "close": 0.364, "volume": 104269.1, "close_time": 1746647999999, "quote_volume": 37899.6812, "trades": 1126, "taker_buy_base": 46714.7, "taker_buy_quote": 16979.35321 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.3629, "high": 0.3751, "low": 0.3611, "close": 0.3722, "volume": 53159.5, "close_time": 1746662399999, "quote_volume": 19652.60194, "trades": 421, "taker_buy_base": 14331.8, "taker_buy_quote": 5308.49948 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3723, "high": 0.3812, "low": 0.369, "close": 0.3809, "volume": 71437.6, "close_time": 1746676799999, "quote_volume": 26884.26677, "trades": 682, "taker_buy_base": 37612.2, "taker_buy_quote": 14166.82498 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.3815, "high": 0.392, "low": 0.3797, "close": 0.3869, "volume": 123015.3, "close_time": 1746691199999, "quote_volume": 47651.50508, "trades": 1211, "taker_buy_base": 59563.8, "taker_buy_quote": 23065.36461 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.387, "high": 0.4013, "low": 0.387, "close": 0.3941, "volume": 186300.1, "close_time": 1746705599999, "quote_volume": 73351.09638, "trades": 1442, "taker_buy_base": 102565.5, "taker_buy_quote": 40447.29745 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.3937, "high": 0.4078, "low": 0.3882, "close": 0.4012, "volume": 224747.7, "close_time": 1746719999999, "quote_volume": 88823.19709, "trades": 1749, "taker_buy_base": 89603.7, "taker_buy_quote": 35444.27013 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.4029, "high": 0.4163, "low": 0.4021, "close": 0.4081, "volume": 169710.3, "close_time": 1746734399999, "quote_volume": 69587.96014, "trades": 1255, "taker_buy_base": 87527.5, "taker_buy_quote": 35906.38861 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.4097, "high": 0.4175, "low": 0.4064, "close": 0.4144, "volume": 59743.6, "close_time": 1746748799999, "quote_volume": 24664.11384, "trades": 812, "taker_buy_base": 30736.4, "taker_buy_quote": 12687.10173 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4144, "high": 0.4257, "low": 0.4106, "close": 0.4166, "volume": 72695.0, "close_time": 1746763199999, "quote_volume": 30494.85072, "trades": 789, "taker_buy_base": 42112.8, "taker_buy_quote": 17664.49736 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.4169, "high": 0.4438, "low": 0.4169, "close": 0.4347, "volume": 239403.6, "close_time": 1746777599999, "quote_volume": 104023.19947, "trades": 2143, "taker_buy_base": 88842.8, "taker_buy_quote": 38554.92471 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.435, "high": 0.445, "low": 0.4239, "close": 0.4283, "volume": 227715.5, "close_time": 1746791999999, "quote_volume": 98756.5222, "trades": 2251, "taker_buy_base": 123239.5, "taker_buy_quote": 53444.03912 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.4291, "high": 0.439, "low": 0.4245, "close": 0.4327, "volume": 119990.3, "close_time": 1746806399999, "quote_volume": 51869.7688, "trades": 1187, "taker_buy_base": 68053.3, "taker_buy_quote": 29370.36907 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.4324, "high": 0.436, "low": 0.4272, "close": 0.4335, "volume": 109586.7, "close_time": 1746820799999, "quote_volume": 47461.25779, "trades": 638, "taker_buy_base": 78680.3, "taker_buy_quote": 34094.39106 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.4339, "high": 0.4389, "low": 0.4303, "close": 0.4364, "volume": 38563.6, "close_time": 1746835199999, "quote_volume": 16732.67393, "trades": 469, "taker_buy_base": 21475.9, "taker_buy_quote": 9314.91156 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.4363, "high": 0.4443, "low": 0.4311, "close": 0.4421, "volume": 27302.6, "close_time": 1746849599999, "quote_volume": 11982.47775, "trades": 811, "taker_buy_base": 14927.8, "taker_buy_quote": 6551.46741 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.4418, "high": 0.445, "low": 0.4339, "close": 0.4444, "volume": 48824.7, "close_time": 1746863999999, "quote_volume": 21453.16072, "trades": 760, "taker_buy_base": 25729.9, "taker_buy_quote": 11318.17908 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.4443, "high": 0.4447, "low": 0.4278, "close": 0.4309, "volume": 106814.6, "close_time": 1746878399999, "quote_volume": 46483.24682, "trades": 1405, "taker_buy_base": 42261.7, "taker_buy_quote": 18431.79871 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.4307, "high": 0.4405, "low": 0.428, "close": 0.4349, "volume": 94638.5, "close_time": 1746892799999, "quote_volume": 41244.93905, "trades": 1118, "taker_buy_base": 47980.0, "taker_buy_quote": 20939.45854 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.4356, "high": 0.4507, "low": 0.4356, "close": 0.443, "volume": 147590.6, "close_time": 1746907199999, "quote_volume": 65582.01973, "trades": 1875, "taker_buy_base": 89507.4, "taker_buy_quote": 39792.78026 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.4429, "high": 0.457, "low": 0.4412, "close": 0.4554, "volume": 80344.6, "close_time": 1746921599999, "quote_volume": 36089.2493, "trades": 974, "taker_buy_base": 44243.2, "taker_buy_quote": 19904.98163 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4558, "high": 0.4593, "low": 0.4436, "close": 0.4564, "volume": 94744.5, "close_time": 1746935999999, "quote_volume": 42992.79457, "trades": 1543, "taker_buy_base": 58992.5, "taker_buy_quote": 26802.63999 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4547, "high": 0.4561, "low": 0.4351, "close": 0.4377, "volume": 64716.0, "close_time": 1746950399999, "quote_volume": 28802.9678, "trades": 892, "taker_buy_base": 40731.5, "taker_buy_quote": 18118.90885 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.438, "high": 0.4575, "low": 0.4331, "close": 0.4547, "volume": 94816.3, "close_time": 1746964799999, "quote_volume": 42585.49976, "trades": 1194, "taker_buy_base": 56139.7, "taker_buy_quote": 25243.28145 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4555, "high": 0.4635, "low": 0.4459, "close": 0.4516, "volume": 246205.2, "close_time": 1746979199999, "quote_volume": 111776.70508, "trades": 1851, "taker_buy_base": 119086.1, "taker_buy_quote": 54017.18455 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4515, "high": 0.4607, "low": 0.4448, "close": 0.459, "volume": 101940.3, "close_time": 1746993599999, "quote_volume": 46378.32841, "trades": 908, "taker_buy_base": 41688.2, "taker_buy_quote": 19000.41038 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.4585, "high": 0.4609, "low": 0.4521, "close": 0.4542, "volume": 79537.6, "close_time": 1747007999999, "quote_volume": 36268.53781, "trades": 645, "taker_buy_base": 37400.2, "taker_buy_quote": 17063.95683 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.454, "high": 0.4618, "low": 0.4475, "close": 0.4592, "volume": 97798.5, "close_time": 1747022399999, "quote_volume": 44655.83305, "trades": 986, "taker_buy_base": 57502.3, "taker_buy_quote": 26312.03141 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.4592, "high": 0.4729, "low": 0.4463, "close": 0.4646, "volume": 203095.3, "close_time": 1747036799999, "quote_volume": 92994.22488, "trades": 2400, "taker_buy_base": 127176.4, "taker_buy_quote": 58303.3593 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.4639, "high": 0.479, "low": 0.4592, "close": 0.4669, "volume": 166703.7, "close_time": 1747051199999, "quote_volume": 78669.45458, "trades": 1682, "taker_buy_base": 72710.5, "taker_buy_quote": 34268.99466 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.4685, "high": 0.4728, "low": 0.4529, "close": 0.4591, "volume": 150844.0, "close_time": 1747065599999, "quote_volume": 70340.23063, "trades": 2054, "taker_buy_base": 85910.1, "taker_buy_quote": 40088.67137 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.4595, "high": 0.4699, "low": 0.4373, "close": 0.4601, "volume": 152023.5, "close_time": 1747079999999, "quote_volume": 69578.18996, "trades": 1776, "taker_buy_base": 107244.1, "taker_buy_quote": 49135.89226 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.4596, "high": 0.4676, "low": 0.4591, "close": 0.4601, "volume": 41831.0, "close_time": 1747094399999, "quote_volume": 19353.30163, "trades": 724, "taker_buy_base": 13738.4, "taker_buy_quote": 6362.74394 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4611, "high": 0.4611, "low": 0.4245, "close": 0.4254, "volume": 102833.6, "close_time": 1747108799999, "quote_volume": 45025.26517, "trades": 1614, "taker_buy_base": 54121.4, "taker_buy_quote": 23679.42079 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.4255, "high": 0.4671, "low": 0.4249, "close": 0.4498, "volume": 252993.9, "close_time": 1747123199999, "quote_volume": 113797.20628, "trades": 2474, "taker_buy_base": 148994.1, "taker_buy_quote": 66655.44092 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.4508, "high": 0.4584, "low": 0.4375, "close": 0.4458, "volume": 305836.6, "close_time": 1747137599999, "quote_volume": 136891.66941, "trades": 2154, "taker_buy_base": 104258.7, "taker_buy_quote": 46572.44985 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4465, "high": 0.4763, "low": 0.444, "close": 0.4621, "volume": 187899.8, "close_time": 1747151999999, "quote_volume": 87012.95644, "trades": 2082, "taker_buy_base": 110472.8, "taker_buy_quote": 51154.61627 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.4624, "high": 0.4902, "low": 0.4624, "close": 0.4821, "volume": 310599.1, "close_time": 1747166399999, "quote_volume": 148903.60917, "trades": 2966, "taker_buy_base": 193235.4, "taker_buy_quote": 92502.51826 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.4829, "high": 0.4901, "low": 0.4779, "close": 0.4856, "volume": 76680.1, "close_time": 1747180799999, "quote_volume": 37050.87118, "trades": 867, "taker_buy_base": 41976.5, "taker_buy_quote": 20299.53532 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4853, "high": 0.5184, "low": 0.481, "close": 0.5092, "volume": 251933.1, "close_time": 1747195199999, "quote_volume": 126093.06949, "trades": 2723, "taker_buy_base": 163516.8, "taker_buy_quote": 81554.0506 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.5093, "high": 0.5244, "low": 0.4905, "close": 0.4907, "volume": 274077.8, "close_time": 1747209599999, "quote_volume": 139218.3469, "trades": 2733, "taker_buy_base": 113826.1, "taker_buy_quote": 58043.32782 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4907, "high": 0.52, "low": 0.4861, "close": 0.5059, "volume": 340221.3, "close_time": 1747223999999, "quote_volume": 171090.23977, "trades": 3115, "taker_buy_base": 158135.5, "taker_buy_quote": 79703.2344 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.5057, "high": 0.5066, "low": 0.4773, "close": 0.479, "volume": 183748.7, "close_time": 1747238399999, "quote_volume": 90103.42597, "trades": 1682, "taker_buy_base": 97671.9, "taker_buy_quote": 47907.01207 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.4796, "high": 0.4814, "low": 0.4632, "close": 0.4709, "volume": 274462.6, "close_time": 1747252799999, "quote_volume": 129476.96702, "trades": 2101, "taker_buy_base": 156389.5, "taker_buy_quote": 73826.54373 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4705, "high": 0.4731, "low": 0.4618, "close": 0.4649, "volume": 58474.3, "close_time": 1747267199999, "quote_volume": 27328.15717, "trades": 718, "taker_buy_base": 31630.9, "taker_buy_quote": 14790.18322 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4651, "high": 0.4714, "low": 0.4537, "close": 0.4582, "volume": 95339.3, "close_time": 1747281599999, "quote_volume": 44011.11532, "trades": 1241, "taker_buy_base": 50507.8, "taker_buy_quote": 23375.26223 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.4585, "high": 0.4642, "low": 0.4385, "close": 0.4401, "volume": 344783.7, "close_time": 1747295999999, "quote_volume": 154439.10965, "trades": 2703, "taker_buy_base": 143060.2, "taker_buy_quote": 64107.21015 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.4416, "high": 0.4561, "low": 0.4388, "close": 0.4453, "volume": 153738.9, "close_time": 1747310399999, "quote_volume": 68749.04759, "trades": 1456, "taker_buy_base": 81881.5, "taker_buy_quote": 36668.01156 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.4449, "high": 0.4524, "low": 0.4323, "close": 0.4498, "volume": 96589.4, "close_time": 1747324799999, "quote_volume": 42745.45077, "trades": 1355, "taker_buy_base": 42694.3, "taker_buy_quote": 18914.62473 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.4497, "high": 0.4583, "low": 0.441, "close": 0.4439, "volume": 72756.9, "close_time": 1747339199999, "quote_volume": 32821.78235, "trades": 1027, "taker_buy_base": 34967.5, "taker_buy_quote": 15820.28206 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.4437, "high": 0.4495, "low": 0.4285, "close": 0.4394, "volume": 99195.9, "close_time": 1747353599999, "quote_volume": 43558.17093, "trades": 1111, "taker_buy_base": 54249.8, "taker_buy_quote": 23770.27171 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.4402, "high": 0.4478, "low": 0.4386, "close": 0.4451, "volume": 67390.0, "close_time": 1747367999999, "quote_volume": 29926.78551, "trades": 883, "taker_buy_base": 33893.7, "taker_buy_quote": 15048.05051 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.4452, "high": 0.4481, "low": 0.4396, "close": 0.4452, "volume": 31070.0, "close_time": 1747382399999, "quote_volume": 13798.53215, "trades": 536, "taker_buy_base": 17317.3, "taker_buy_quote": 7688.71924 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.4451, "high": 0.4526, "low": 0.4396, "close": 0.449, "volume": 64308.3, "close_time": 1747396799999, "quote_volume": 28733.14817, "trades": 693, "taker_buy_base": 25655.4, "taker_buy_quote": 11460.19329 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.449, "high": 0.454, "low": 0.4426, "close": 0.4472, "volume": 57620.9, "close_time": 1747411199999, "quote_volume": 25922.31765, "trades": 859, "taker_buy_base": 37130.7, "taker_buy_quote": 16712.5049 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.4486, "high": 0.4503, "low": 0.4365, "close": 0.4403, "volume": 39371.2, "close_time": 1747425599999, "quote_volume": 17385.3196, "trades": 655, "taker_buy_base": 26593.7, "taker_buy_quote": 11762.81913 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.4398, "high": 0.4399, "low": 0.4263, "close": 0.4312, "volume": 40192.8, "close_time": 1747439999999, "quote_volume": 17383.66213, "trades": 777, "taker_buy_base": 24515.2, "taker_buy_quote": 10597.7776 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.4307, "high": 0.4329, "low": 0.4002, "close": 0.4136, "volume": 191334.7, "close_time": 1747454399999, "quote_volume": 78670.21288, "trades": 1940, "taker_buy_base": 112733.1, "taker_buy_quote": 46350.00422 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.4126, "high": 0.4182, "low": 0.4035, "close": 0.4084, "volume": 69326.1, "close_time": 1747468799999, "quote_volume": 28416.33128, "trades": 820, "taker_buy_base": 31634.1, "taker_buy_quote": 12973.03615 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.4076, "high": 0.4111, "low": 0.4037, "close": 0.4083, "volume": 136395.3, "close_time": 1747483199999, "quote_volume": 55671.4753, "trades": 1107, "taker_buy_base": 79240.1, "taker_buy_quote": 32382.55201 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.4064, "high": 0.4157, "low": 0.4018, "close": 0.4102, "volume": 34901.7, "close_time": 1747497599999, "quote_volume": 14279.95544, "trades": 328, "taker_buy_base": 18126.1, "taker_buy_quote": 7398.31864 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.41, "high": 0.4154, "low": 0.4041, "close": 0.4077, "volume": 37623.1, "close_time": 1747511999999, "quote_volume": 15429.06406, "trades": 338, "taker_buy_base": 21196.2, "taker_buy_quote": 8710.05632 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.4077, "high": 0.4144, "low": 0.4061, "close": 0.4111, "volume": 19150.7, "close_time": 1747526399999, "quote_volume": 7868.74065, "trades": 241, "taker_buy_base": 11876.4, "taker_buy_quote": 4879.77416 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4107, "high": 0.4171, "low": 0.4098, "close": 0.4117, "volume": 25544.2, "close_time": 1747540799999, "quote_volume": 10552.45214, "trades": 222, "taker_buy_base": 12836.7, "taker_buy_quote": 5302.05038 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.4105, "high": 0.4225, "low": 0.4059, "close": 0.4218, "volume": 89753.2, "close_time": 1747555199999, "quote_volume": 37268.29498, "trades": 558, "taker_buy_base": 39835.4, "taker_buy_quote": 16537.0418 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.4224, "high": 0.4285, "low": 0.4155, "close": 0.4168, "volume": 36284.3, "close_time": 1747569599999, "quote_volume": 15314.17599, "trades": 266, "taker_buy_base": 15322.3, "taker_buy_quote": 6535.89041 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.4168, "high": 0.4335, "low": 0.4144, "close": 0.4308, "volume": 140530.1, "close_time": 1747583999999, "quote_volume": 59923.2071, "trades": 764, "taker_buy_base": 87042.7, "taker_buy_quote": 37140.58722 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.4326, "high": 0.4356, "low": 0.4107, "close": 0.4121, "volume": 120581.6, "close_time": 1747598399999, "quote_volume": 51130.41275, "trades": 890, "taker_buy_base": 58837.6, "taker_buy_quote": 24955.14186 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.4106, "high": 0.4281, "low": 0.4031, "close": 0.4263, "volume": 44316.8, "close_time": 1747612799999, "quote_volume": 18388.21603, "trades": 616, "taker_buy_base": 22777.2, "taker_buy_quote": 9450.1608 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.4257, "high": 0.4276, "low": 0.4068, "close": 0.4075, "volume": 36268.3, "close_time": 1747627199999, "quote_volume": 14970.50423, "trades": 584, "taker_buy_base": 22241.1, "taker_buy_quote": 9174.60163 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.4077, "high": 0.4095, "low": 0.3919, "close": 0.4006, "volume": 111685.1, "close_time": 1747641599999, "quote_volume": 44532.58782, "trades": 982, "taker_buy_base": 54381.9, "taker_buy_quote": 21675.83153 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.3997, "high": 0.4064, "low": 0.3943, "close": 0.395, "volume": 154431.1, "close_time": 1747655999999, "quote_volume": 61433.38609, "trades": 1520, "taker_buy_base": 81115.6, "taker_buy_quote": 32334.07022 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.3948, "high": 0.4046, "low": 0.3894, "close": 0.4037, "volume": 190885.8, "close_time": 1747670399999, "quote_volume": 75523.34481, "trades": 1930, "taker_buy_base": 49671.4, "taker_buy_quote": 19688.66135 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.4034, "high": 0.4168, "low": 0.399, "close": 0.4123, "volume": 149512.4, "close_time": 1747684799999, "quote_volume": 61263.68341, "trades": 908, "taker_buy_base": 63794.1, "taker_buy_quote": 26101.60216 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.4118, "high": 0.4186, "low": 0.4075, "close": 0.4149, "volume": 75743.3, "close_time": 1747699199999, "quote_volume": 31253.45997, "trades": 536, "taker_buy_base": 35705.5, "taker_buy_quote": 14821.23738 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.4147, "high": 0.4265, "low": 0.4105, "close": 0.4191, "volume": 65022.4, "close_time": 1747713599999, "quote_volume": 27298.59874, "trades": 542, "taker_buy_base": 29694.7, "taker_buy_quote": 12522.22393 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.4205, "high": 0.4246, "low": 0.4146, "close": 0.4158, "volume": 41865.4, "close_time": 1747727999999, "quote_volume": 17588.3125, "trades": 429, "taker_buy_base": 24011.4, "taker_buy_quote": 10132.18666 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.4172, "high": 0.419, "low": 0.4091, "close": 0.415, "volume": 19042.8, "close_time": 1747742399999, "quote_volume": 7870.32395, "trades": 215, "taker_buy_base": 4117.7, "taker_buy_quote": 1705.35916 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.415, "high": 0.4166, "low": 0.4087, "close": 0.4155, "volume": 37132.8, "close_time": 1747756799999, "quote_volume": 15310.83333, "trades": 489, "taker_buy_base": 18793.0, "taker_buy_quote": 7753.04031 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.4154, "high": 0.4184, "low": 0.397, "close": 0.4172, "volume": 123200.5, "close_time": 1747771199999, "quote_volume": 50129.19753, "trades": 548, "taker_buy_base": 76127.5, "taker_buy_quote": 31020.71752 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.4163, "high": 0.4227, "low": 0.4146, "close": 0.4227, "volume": 22990.3, "close_time": 1747785599999, "quote_volume": 9646.87725, "trades": 337, "taker_buy_base": 14215.6, "taker_buy_quote": 5975.3331 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.4219, "high": 0.424, "low": 0.4146, "close": 0.4206, "volume": 16256.4, "close_time": 1747799999999, "quote_volume": 6832.4209, "trades": 294, "taker_buy_base": 10853.5, "taker_buy_quote": 4561.29067 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.4203, "high": 0.4308, "low": 0.4145, "close": 0.4189, "volume": 99235.0, "close_time": 1747814399999, "quote_volume": 42046.82036, "trades": 732, "taker_buy_base": 50651.0, "taker_buy_quote": 21566.23288 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.4192, "high": 0.4286, "low": 0.4168, "close": 0.4222, "volume": 81835.5, "close_time": 1747828799999, "quote_volume": 34454.66175, "trades": 469, "taker_buy_base": 37713.9, "taker_buy_quote": 15904.42622 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.4214, "high": 0.4257, "low": 0.4173, "close": 0.425, "volume": 102208.6, "close_time": 1747843199999, "quote_volume": 43104.27014, "trades": 773, "taker_buy_base": 75536.0, "taker_buy_quote": 31846.08495 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.4254, "high": 0.4361, "low": 0.4129, "close": 0.4255, "volume": 139141.0, "close_time": 1747857599999, "quote_volume": 59032.19881, "trades": 1094, "taker_buy_base": 72183.9, "taker_buy_quote": 30703.23255 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.4251, "high": 0.432, "low": 0.4087, "close": 0.4279, "volume": 63229.2, "close_time": 1747871999999, "quote_volume": 26566.61962, "trades": 452, "taker_buy_base": 34805.1, "taker_buy_quote": 14565.33974 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4272, "high": 0.4454, "low": 0.4262, "close": 0.4406, "volume": 69528.6, "close_time": 1747886399999, "quote_volume": 30372.32989, "trades": 558, "taker_buy_base": 54588.9, "taker_buy_quote": 23885.44376 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.4413, "high": 0.4521, "low": 0.4395, "close": 0.4447, "volume": 134136.6, "close_time": 1747900799999, "quote_volume": 59904.36621, "trades": 807, "taker_buy_base": 73569.6, "taker_buy_quote": 32895.01054 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.4444, "high": 0.4533, "low": 0.4419, "close": 0.4446, "volume": 83387.3, "close_time": 1747915199999, "quote_volume": 37290.89616, "trades": 602, "taker_buy_base": 52720.8, "taker_buy_quote": 23604.91392 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.4446, "high": 0.455, "low": 0.4403, "close": 0.4538, "volume": 74058.8, "close_time": 1747929599999, "quote_volume": 33262.94696, "trades": 502, "taker_buy_base": 50119.4, "taker_buy_quote": 22594.73512 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.4541, "high": 0.4593, "low": 0.4514, "close": 0.454, "volume": 63762.2, "close_time": 1747943999999, "quote_volume": 29069.96781, "trades": 479, "taker_buy_base": 29186.2, "taker_buy_quote": 13321.4432 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.4543, "high": 0.4579, "low": 0.4439, "close": 0.4578, "volume": 40600.3, "close_time": 1747958399999, "quote_volume": 18354.36984, "trades": 329, "taker_buy_base": 10795.1, "taker_buy_quote": 4898.52141 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4555, "high": 0.4737, "low": 0.4525, "close": 0.4722, "volume": 109070.6, "close_time": 1747972799999, "quote_volume": 50977.30793, "trades": 733, "taker_buy_base": 76288.7, "taker_buy_quote": 35631.3303 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.4716, "high": 0.4726, "low": 0.4518, "close": 0.4557, "volume": 52395.4, "close_time": 1747987199999, "quote_volume": 24073.41826, "trades": 476, "taker_buy_base": 14787.3, "taker_buy_quote": 6812.13054 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.456, "high": 0.4643, "low": 0.4354, "close": 0.4385, "volume": 85468.1, "close_time": 1748001599999, "quote_volume": 38628.17122, "trades": 621, "taker_buy_base": 50843.0, "taker_buy_quote": 23136.43226 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.4379, "high": 0.4506, "low": 0.4229, "close": 0.4415, "volume": 120767.8, "close_time": 1748015999999, "quote_volume": 52884.47278, "trades": 883, "taker_buy_base": 62468.1, "taker_buy_quote": 27393.16605 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.4421, "high": 0.4451, "low": 0.4365, "close": 0.4371, "volume": 36975.0, "close_time": 1748030399999, "quote_volume": 16237.20559, "trades": 220, "taker_buy_base": 9297.8, "taker_buy_quote": 4085.47739 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.4358, "high": 0.4358, "low": 0.4139, "close": 0.417, "volume": 68925.6, "close_time": 1748044799999, "quote_volume": 29531.61521, "trades": 409, "taker_buy_base": 18720.2, "taker_buy_quote": 8000.75711 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.4164, "high": 0.4282, "low": 0.4137, "close": 0.4263, "volume": 35530.7, "close_time": 1748059199999, "quote_volume": 15062.21036, "trades": 330, "taker_buy_base": 30900.5, "taker_buy_quote": 13102.8894 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.4264, "high": 0.4293, "low": 0.4223, "close": 0.4246, "volume": 17867.5, "close_time": 1748073599999, "quote_volume": 7617.38634, "trades": 141, "taker_buy_base": 13306.6, "taker_buy_quote": 5678.44247 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.4251, "high": 0.4333, "low": 0.4209, "close": 0.4301, "volume": 91517.5, "close_time": 1748087999999, "quote_volume": 39016.73434, "trades": 307, "taker_buy_base": 53715.3, "taker_buy_quote": 22925.20679 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.4297, "high": 0.4297, "low": 0.4234, "close": 0.4239, "volume": 16942.8, "close_time": 1748102399999, "quote_volume": 7245.47198, "trades": 149, "taker_buy_base": 3493.2, "taker_buy_quote": 1489.87828 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.4246, "high": 0.4286, "low": 0.4199, "close": 0.4221, "volume": 16968.1, "close_time": 1748116799999, "quote_volume": 7165.81249, "trades": 148, "taker_buy_base": 7777.9, "taker_buy_quote": 3287.10325 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.4214, "high": 0.4215, "low": 0.4156, "close": 0.419, "volume": 18756.2, "close_time": 1748131199999, "quote_volume": 7836.1096, "trades": 183, "taker_buy_base": 10223.5, "taker_buy_quote": 4275.59992 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.42, "high": 0.4206, "low": 0.4077, "close": 0.4153, "volume": 46044.3, "close_time": 1748145599999, "quote_volume": 18977.21008, "trades": 285, "taker_buy_base": 30213.0, "taker_buy_quote": 12459.83402 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.414, "high": 0.4142, "low": 0.4078, "close": 0.4084, "volume": 27931.4, "close_time": 1748159999999, "quote_volume": 11514.85934, "trades": 190, "taker_buy_base": 4926.7, "taker_buy_quote": 2032.49185 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.4063, "high": 0.4068, "low": 0.397, "close": 0.4025, "volume": 68030.9, "close_time": 1748174399999, "quote_volume": 27367.5558, "trades": 402, "taker_buy_base": 29683.0, "taker_buy_quote": 11937.90325 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.4025, "high": 0.4055, "low": 0.3936, "close": 0.4005, "volume": 132180.0, "close_time": 1748188799999, "quote_volume": 53064.51769, "trades": 598, "taker_buy_base": 56793.6, "taker_buy_quote": 22846.07316 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.4007, "high": 0.4037, "low": 0.3965, "close": 0.4037, "volume": 52688.8, "close_time": 1748203199999, "quote_volume": 21075.62166, "trades": 189, "taker_buy_base": 45866.6, "taker_buy_quote": 18348.60771 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.4023, "high": 0.4155, "low": 0.3995, "close": 0.4134, "volume": 27884.9, "close_time": 1748217599999, "quote_volume": 11347.73337, "trades": 277, "taker_buy_base": 19363.0, "taker_buy_quote": 7898.88979 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.4144, "high": 0.424, "low": 0.412, "close": 0.4215, "volume": 45123.9, "close_time": 1748231999999, "quote_volume": 18912.88466, "trades": 406, "taker_buy_base": 26762.5, "taker_buy_quote": 11248.22141 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.4215, "high": 0.429, "low": 0.42, "close": 0.429, "volume": 44874.4, "close_time": 1748246399999, "quote_volume": 19022.1161, "trades": 361, "taker_buy_base": 28206.0, "taker_buy_quote": 11976.61512 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.4296, "high": 0.4305, "low": 0.4222, "close": 0.4229, "volume": 24368.9, "close_time": 1748260799999, "quote_volume": 10378.8535, "trades": 221, "taker_buy_base": 14033.3, "taker_buy_quote": 5984.97199 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.4235, "high": 0.424, "low": 0.4087, "close": 0.4191, "volume": 54135.2, "close_time": 1748275199999, "quote_volume": 22585.71239, "trades": 447, "taker_buy_base": 23554.0, "taker_buy_quote": 9833.45138 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.4194, "high": 0.4207, "low": 0.4087, "close": 0.4132, "volume": 21170.7, "close_time": 1748289599999, "quote_volume": 8770.71197, "trades": 253, "taker_buy_base": 11812.6, "taker_buy_quote": 4894.21776 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.4122, "high": 0.4204, "low": 0.4119, "close": 0.4162, "volume": 10195.0, "close_time": 1748303999999, "quote_volume": 4243.06508, "trades": 125, "taker_buy_base": 7039.5, "taker_buy_quote": 2933.13912 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.4156, "high": 0.4191, "low": 0.4038, "close": 0.4159, "volume": 22075.9, "close_time": 1748318399999, "quote_volume": 9072.57897, "trades": 215, "taker_buy_base": 11014.3, "taker_buy_quote": 4525.86281 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.4162, "high": 0.5156, "low": 0.4131, "close": 0.446, "volume": 391531.0, "close_time": 1748332799999, "quote_volume": 179387.09895, "trades": 1953, "taker_buy_base": 211947.7, "taker_buy_quote": 96929.16194 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.4466, "high": 0.4489, "low": 0.4242, "close": 0.4276, "volume": 287272.0, "close_time": 1748347199999, "quote_volume": 125340.96523, "trades": 1448, "taker_buy_base": 127617.8, "taker_buy_quote": 55756.41534 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.4278, "high": 0.4349, "low": 0.4223, "close": 0.4297, "volume": 60834.7, "close_time": 1748361599999, "quote_volume": 26129.93371, "trades": 468, "taker_buy_base": 26703.0, "taker_buy_quote": 11465.74341 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.4285, "high": 0.4512, "low": 0.425, "close": 0.4437, "volume": 145808.9, "close_time": 1748375999999, "quote_volume": 64163.61922, "trades": 861, "taker_buy_base": 73312.2, "taker_buy_quote": 32434.29163 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.4449, "high": 0.4597, "low": 0.444, "close": 0.446, "volume": 163480.7, "close_time": 1748390399999, "quote_volume": 73647.35292, "trades": 1193, "taker_buy_base": 69588.6, "taker_buy_quote": 31350.33955 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.445, "high": 0.4455, "low": 0.4339, "close": 0.44, "volume": 99011.8, "close_time": 1748404799999, "quote_volume": 43550.00603, "trades": 531, "taker_buy_base": 30843.6, "taker_buy_quote": 13638.43866 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.4389, "high": 0.4431, "low": 0.4306, "close": 0.436, "volume": 151563.6, "close_time": 1748419199999, "quote_volume": 66182.67032, "trades": 934, "taker_buy_base": 87044.1, "taker_buy_quote": 38032.63911 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.4365, "high": 0.4395, "low": 0.4228, "close": 0.4393, "volume": 106855.4, "close_time": 1748433599999, "quote_volume": 46014.03061, "trades": 633, "taker_buy_base": 29145.2, "taker_buy_quote": 12489.17201 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.4398, "high": 0.4531, "low": 0.4274, "close": 0.4308, "volume": 169289.4, "close_time": 1748447999999, "quote_volume": 74403.86786, "trades": 1106, "taker_buy_base": 100920.0, "taker_buy_quote": 44288.13307 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.4307, "high": 0.4378, "low": 0.4131, "close": 0.4157, "volume": 175901.1, "close_time": 1748462399999, "quote_volume": 74938.48911, "trades": 824, "taker_buy_base": 56738.3, "taker_buy_quote": 24250.62705 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.4154, "high": 0.4312, "low": 0.4125, "close": 0.4307, "volume": 45601.5, "close_time": 1748476799999, "quote_volume": 19224.90424, "trades": 393, "taker_buy_base": 28080.8, "taker_buy_quote": 11848.41655 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4312, "high": 0.4401, "low": 0.429, "close": 0.4326, "volume": 77458.9, "close_time": 1748491199999, "quote_volume": 33709.61212, "trades": 448, "taker_buy_base": 56154.2, "taker_buy_quote": 24459.56019 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.4328, "high": 0.4336, "low": 0.419, "close": 0.4229, "volume": 39596.3, "close_time": 1748505599999, "quote_volume": 16819.90074, "trades": 401, "taker_buy_base": 20412.6, "taker_buy_quote": 8681.04042 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.4228, "high": 0.4244, "low": 0.4184, "close": 0.4195, "volume": 41042.1, "close_time": 1748519999999, "quote_volume": 17308.9555, "trades": 370, "taker_buy_base": 10059.7, "taker_buy_quote": 4245.1633 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.4191, "high": 0.4202, "low": 0.4081, "close": 0.4118, "volume": 101152.9, "close_time": 1748534399999, "quote_volume": 41821.20966, "trades": 493, "taker_buy_base": 31725.2, "taker_buy_quote": 13178.12552 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.4123, "high": 0.414, "low": 0.4008, "close": 0.4017, "volume": 52967.6, "close_time": 1748548799999, "quote_volume": 21632.78609, "trades": 355, "taker_buy_base": 12660.1, "taker_buy_quote": 5188.93059 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.4024, "high": 0.4096, "low": 0.3969, "close": 0.3997, "volume": 58731.6, "close_time": 1748563199999, "quote_volume": 23656.73955, "trades": 408, "taker_buy_base": 22645.1, "taker_buy_quote": 9124.23892 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3998, "high": 0.4004, "low": 0.3779, "close": 0.3892, "volume": 169212.4, "close_time": 1748577599999, "quote_volume": 65720.93452, "trades": 1284, "taker_buy_base": 91452.6, "taker_buy_quote": 35542.51253 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.3888, "high": 0.3896, "low": 0.3774, "close": 0.3808, "volume": 79456.9, "close_time": 1748591999999, "quote_volume": 30523.78548, "trades": 765, "taker_buy_base": 41553.5, "taker_buy_quote": 15958.37772 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.3814, "high": 0.3852, "low": 0.3756, "close": 0.3844, "volume": 69166.6, "close_time": 1748606399999, "quote_volume": 26325.48248, "trades": 607, "taker_buy_base": 21694.6, "taker_buy_quote": 8275.73773 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.3843, "high": 0.3877, "low": 0.3774, "close": 0.3827, "volume": 53666.8, "close_time": 1748620799999, "quote_volume": 20638.15419, "trades": 673, "taker_buy_base": 27282.6, "taker_buy_quote": 10492.26928 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.3825, "high": 0.3855, "low": 0.37, "close": 0.3827, "volume": 102069.5, "close_time": 1748635199999, "quote_volume": 38834.75886, "trades": 763, "taker_buy_base": 54278.0, "taker_buy_quote": 20726.315 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.3828, "high": 0.3829, "low": 0.3543, "close": 0.3572, "volume": 154240.3, "close_time": 1748649599999, "quote_volume": 56476.5012, "trades": 867, "taker_buy_base": 33534.3, "taker_buy_quote": 12301.78568 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3572, "high": 0.3584, "low": 0.3414, "close": 0.3468, "volume": 152435.0, "close_time": 1748663999999, "quote_volume": 53017.12184, "trades": 1069, "taker_buy_base": 46970.9, "taker_buy_quote": 16302.53666 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.3465, "high": 0.3537, "low": 0.3437, "close": 0.3536, "volume": 65617.1, "close_time": 1748678399999, "quote_volume": 23040.20222, "trades": 316, "taker_buy_base": 11595.2, "taker_buy_quote": 4055.38318 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.3522, "high": 0.3524, "low": 0.3436, "close": 0.3462, "volume": 26364.1, "close_time": 1748692799999, "quote_volume": 9164.0261, "trades": 233, "taker_buy_base": 10994.5, "taker_buy_quote": 3818.95614 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.3459, "high": 0.3543, "low": 0.3452, "close": 0.3496, "volume": 99937.2, "close_time": 1748707199999, "quote_volume": 35046.80223, "trades": 439, "taker_buy_base": 73820.5, "taker_buy_quote": 25931.23925 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.3487, "high": 0.3604, "low": 0.3483, "close": 0.3578, "volume": 25318.7, "close_time": 1748721599999, "quote_volume": 9005.57327, "trades": 278, "taker_buy_base": 14230.7, "taker_buy_quote": 5079.75421 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.3581, "high": 0.3639, "low": 0.3574, "close": 0.3594, "volume": 46805.5, "close_time": 1748735999999, "quote_volume": 16847.15931, "trades": 299, "taker_buy_base": 16900.9, "taker_buy_quote": 6088.34811 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3603, "high": 0.3625, "low": 0.3542, "close": 0.3573, "volume": 32778.6, "close_time": 1748750399999, "quote_volume": 11718.16097, "trades": 318, "taker_buy_base": 5189.1, "taker_buy_quote": 1855.21985 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.3572, "high": 0.3631, "low": 0.3561, "close": 0.357, "volume": 25990.1, "close_time": 1748764799999, "quote_volume": 9321.98126, "trades": 302, "taker_buy_base": 7001.6, "taker_buy_quote": 2506.16243 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3568, "high": 0.357, "low": 0.345, "close": 0.3523, "volume": 94239.1, "close_time": 1748779199999, "quote_volume": 32930.2197, "trades": 473, "taker_buy_base": 22021.0, "taker_buy_quote": 7687.42615 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3515, "high": 0.3573, "low": 0.347, "close": 0.3558, "volume": 72039.1, "close_time": 1748793599999, "quote_volume": 25178.44989, "trades": 283, "taker_buy_base": 47055.5, "taker_buy_quote": 16399.56906 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.3553, "high": 0.3611, "low": 0.3513, "close": 0.3555, "volume": 41867.6, "close_time": 1748807999999, "quote_volume": 14983.57854, "trades": 340, "taker_buy_base": 17244.7, "taker_buy_quote": 6182.27054 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.3564, "high": 0.3621, "low": 0.3556, "close": 0.3613, "volume": 13544.8, "close_time": 1748822399999, "quote_volume": 4877.91872, "trades": 143, "taker_buy_base": 9703.8, "taker_buy_quote": 3497.99984 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3609, "high": 0.3687, "low": 0.3531, "close": 0.3534, "volume": 55831.2, "close_time": 1748836799999, "quote_volume": 20344.48305, "trades": 334, "taker_buy_base": 45590.3, "taker_buy_quote": 16670.73578 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.3535, "high": 0.3562, "low": 0.35, "close": 0.3543, "volume": 27363.9, "close_time": 1748851199999, "quote_volume": 9666.87413, "trades": 184, "taker_buy_base": 6056.6, "taker_buy_quote": 2138.50842 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.3548, "high": 0.3566, "low": 0.344, "close": 0.3483, "volume": 85721.4, "close_time": 1748865599999, "quote_volume": 29928.31143, "trades": 302, "taker_buy_base": 12334.4, "taker_buy_quote": 4293.33631 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.3491, "high": 0.3561, "low": 0.3472, "close": 0.354, "volume": 33477.7, "close_time": 1748879999999, "quote_volume": 11769.12294, "trades": 221, "taker_buy_base": 18407.7, "taker_buy_quote": 6486.08937 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.3536, "high": 0.3571, "low": 0.348, "close": 0.3515, "volume": 139022.6, "close_time": 1748894399999, "quote_volume": 49215.09774, "trades": 364, "taker_buy_base": 66160.2, "taker_buy_quote": 23505.13983 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.3515, "high": 0.364, "low": 0.3515, "close": 0.361, "volume": 96416.7, "close_time": 1748908799999, "quote_volume": 34539.93858, "trades": 254, "taker_buy_base": 77969.0, "taker_buy_quote": 27926.21421 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3598, "high": 0.3697, "low": 0.3598, "close": 0.3624, "volume": 19524.9, "close_time": 1748923199999, "quote_volume": 7143.37422, "trades": 170, "taker_buy_base": 5183.4, "taker_buy_quote": 1896.46437 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.3621, "high": 0.3629, "low": 0.3548, "close": 0.3593, "volume": 64862.3, "close_time": 1748937599999, "quote_volume": 23232.24879, "trades": 252, "taker_buy_base": 8409.9, "taker_buy_quote": 3035.69205 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.3592, "high": 0.3599, "low": 0.3488, "close": 0.3526, "volume": 192855.6, "close_time": 1748951999999, "quote_volume": 68567.5463, "trades": 641, "taker_buy_base": 64112.0, "taker_buy_quote": 22903.59487 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.3523, "high": 0.3598, "low": 0.3523, "close": 0.3556, "volume": 82585.5, "close_time": 1748966399999, "quote_volume": 29414.77859, "trades": 371, "taker_buy_base": 58168.3, "taker_buy_quote": 20738.18805 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.3551, "high": 0.3598, "low": 0.3533, "close": 0.3575, "volume": 39382.4, "close_time": 1748980799999, "quote_volume": 14035.97231, "trades": 287, "taker_buy_base": 18087.2, "taker_buy_quote": 6447.69202 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.3576, "high": 0.3589, "low": 0.3457, "close": 0.3497, "volume": 105375.9, "close_time": 1748995199999, "quote_volume": 37099.90065, "trades": 349, "taker_buy_base": 22290.6, "taker_buy_quote": 7885.82293 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3501, "high": 0.3545, "low": 0.347, "close": 0.3514, "volume": 10413.4, "close_time": 1749009599999, "quote_volume": 3653.92476, "trades": 118, "taker_buy_base": 4075.5, "taker_buy_quote": 1433.88721 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.3515, "high": 0.3519, "low": 0.3486, "close": 0.3491, "volume": 6660.9, "close_time": 1749023999999, "quote_volume": 2331.93576, "trades": 83, "taker_buy_base": 2282.5, "taker_buy_quote": 799.07087 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.3503, "high": 0.3517, "low": 0.3436, "close": 0.3455, "volume": 44429.5, "close_time": 1749038399999, "quote_volume": 15408.01491, "trades": 304, "taker_buy_base": 19247.0, "taker_buy_quote": 6677.67004 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.3448, "high": 0.3471, "low": 0.3365, "close": 0.3468, "volume": 81346.6, "close_time": 1749052799999, "quote_volume": 27648.72662, "trades": 352, "taker_buy_base": 52861.1, "taker_buy_quote": 17942.69669 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.3469, "high": 0.3469, "low": 0.3355, "close": 0.336, "volume": 33707.2, "close_time": 1749067199999, "quote_volume": 11434.42813, "trades": 181, "taker_buy_base": 7608.8, "taker_buy_quote": 2584.56765 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.3358, "high": 0.3359, "low": 0.329, "close": 0.3313, "volume": 181126.6, "close_time": 1749081599999, "quote_volume": 60451.80205, "trades": 457, "taker_buy_base": 53101.3, "taker_buy_quote": 17646.01784 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3309, "high": 0.3372, "low": 0.3306, "close": 0.3334, "volume": 21056.7, "close_time": 1749095999999, "quote_volume": 7028.33397, "trades": 173, "taker_buy_base": 7994.6, "taker_buy_quote": 2667.36822 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.3347, "high": 0.3369, "low": 0.3294, "close": 0.3325, "volume": 109385.0, "close_time": 1749110399999, "quote_volume": 36287.07964, "trades": 263, "taker_buy_base": 46358.4, "taker_buy_quote": 15381.3666 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.3326, "high": 0.3347, "low": 0.3294, "close": 0.3327, "volume": 24225.6, "close_time": 1749124799999, "quote_volume": 8057.77145, "trades": 104, "taker_buy_base": 4811.1, "taker_buy_quote": 1601.17008 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.3336, "high": 0.3392, "low": 0.3289, "close": 0.335, "volume": 94438.8, "close_time": 1749139199999, "quote_volume": 31663.13133, "trades": 297, "taker_buy_base": 64202.6, "taker_buy_quote": 21546.40575 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.3342, "high": 0.3343, "low": 0.3167, "close": 0.3215, "volume": 157736.5, "close_time": 1749153599999, "quote_volume": 51169.5428, "trades": 493, "taker_buy_base": 59950.1, "taker_buy_quote": 19237.39816 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.3221, "high": 0.3254, "low": 0.3163, "close": 0.3244, "volume": 121443.3, "close_time": 1749167999999, "quote_volume": 38834.64608, "trades": 547, "taker_buy_base": 39516.4, "taker_buy_quote": 12648.46338 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3237, "high": 0.3341, "low": 0.3237, "close": 0.3328, "volume": 97456.8, "close_time": 1749182399999, "quote_volume": 32132.65715, "trades": 403, "taker_buy_base": 72379.8, "taker_buy_quote": 23909.70995 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.3324, "high": 0.3441, "low": 0.331, "close": 0.3343, "volume": 134279.5, "close_time": 1749196799999, "quote_volume": 45428.68729, "trades": 638, "taker_buy_base": 40351.7, "taker_buy_quote": 13636.08869 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.335, "high": 0.3387, "low": 0.3347, "close": 0.3356, "volume": 88661.9, "close_time": 1749211199999, "quote_volume": 29887.01127, "trades": 270, "taker_buy_base": 50990.0, "taker_buy_quote": 17210.68063 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.3357, "high": 0.3419, "low": 0.3347, "close": 0.3389, "volume": 26537.8, "close_time": 1749225599999, "quote_volume": 8963.04034, "trades": 206, "taker_buy_base": 11784.3, "taker_buy_quote": 3982.64751 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.3386, "high": 0.3406, "low": 0.3319, "close": 0.3342, "volume": 68978.2, "close_time": 1749239999999, "quote_volume": 23335.79298, "trades": 240, "taker_buy_base": 15064.3, "taker_buy_quote": 5072.59467 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.3349, "high": 0.3386, "low": 0.3344, "close": 0.3358, "volume": 14034.4, "close_time": 1749254399999, "quote_volume": 4708.88428, "trades": 83, "taker_buy_base": 7364.5, "taker_buy_quote": 2470.8718 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3354, "high": 0.3404, "low": 0.3342, "close": 0.34, "volume": 18854.8, "close_time": 1749268799999, "quote_volume": 6378.186, "trades": 177, "taker_buy_base": 8190.1, "taker_buy_quote": 2776.18874 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.34, "high": 0.3445, "low": 0.339, "close": 0.3438, "volume": 55315.3, "close_time": 1749283199999, "quote_volume": 18843.05879, "trades": 139, "taker_buy_base": 42883.7, "taker_buy_quote": 14611.13447 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.3434, "high": 0.3438, "low": 0.3417, "close": 0.3421, "volume": 6818.9, "close_time": 1749297599999, "quote_volume": 2333.58709, "trades": 70, "taker_buy_base": 1914.6, "taker_buy_quote": 655.7452 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.3422, "high": 0.3452, "low": 0.3409, "close": 0.3409, "volume": 28489.3, "close_time": 1749311999999, "quote_volume": 9776.73811, "trades": 166, "taker_buy_base": 17504.0, "taker_buy_quote": 6009.7774 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.3424, "high": 0.3427, "low": 0.3383, "close": 0.3413, "volume": 19574.5, "close_time": 1749326399999, "quote_volume": 6667.86214, "trades": 118, "taker_buy_base": 6180.7, "taker_buy_quote": 2106.76763 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.3418, "high": 0.3432, "low": 0.3413, "close": 0.3416, "volume": 7330.6, "close_time": 1749340799999, "quote_volume": 2508.23289, "trades": 41, "taker_buy_base": 1088.6, "taker_buy_quote": 372.38193 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3416, "high": 0.3451, "low": 0.3393, "close": 0.3397, "volume": 16543.3, "close_time": 1749355199999, "quote_volume": 5662.90646, "trades": 119, "taker_buy_base": 6083.1, "taker_buy_quote": 2088.23706 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.3399, "high": 0.3408, "low": 0.3366, "close": 0.3367, "volume": 5786.5, "close_time": 1749369599999, "quote_volume": 1960.00381, "trades": 47, "taker_buy_base": 1714.4, "taker_buy_quote": 581.30323 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.3377, "high": 0.3414, "low": 0.335, "close": 0.3412, "volume": 16193.6, "close_time": 1749383999999, "quote_volume": 5470.70768, "trades": 106, "taker_buy_base": 6139.3, "taker_buy_quote": 2079.63361 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.3414, "high": 0.344, "low": 0.3401, "close": 0.3401, "volume": 15263.2, "close_time": 1749398399999, "quote_volume": 5219.20306, "trades": 109, "taker_buy_base": 7454.5, "taker_buy_quote": 2551.06769 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.3426, "high": 0.3436, "low": 0.3391, "close": 0.3412, "volume": 55225.1, "close_time": 1749412799999, "quote_volume": 18856.51596, "trades": 189, "taker_buy_base": 8058.7, "taker_buy_quote": 2751.42546 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.3413, "high": 0.344, "low": 0.3381, "close": 0.3384, "volume": 58376.1, "close_time": 1749427199999, "quote_volume": 19956.07753, "trades": 161, "taker_buy_base": 48298.5, "taker_buy_quote": 16520.23429 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3391, "high": 0.3414, "low": 0.3367, "close": 0.338, "volume": 12109.6, "close_time": 1749441599999, "quote_volume": 4102.74673, "trades": 128, "taker_buy_base": 4658.4, "taker_buy_quote": 1578.81454 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.3391, "high": 0.3391, "low": 0.3332, "close": 0.3377, "volume": 11226.5, "close_time": 1749455999999, "quote_volume": 3785.53, "trades": 111, "taker_buy_base": 3344.9, "taker_buy_quote": 1126.52042 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.3377, "high": 0.344, "low": 0.3364, "close": 0.3427, "volume": 26175.1, "close_time": 1749470399999, "quote_volume": 8936.80056, "trades": 212, "taker_buy_base": 11892.3, "taker_buy_quote": 4053.29968 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.3426, "high": 0.3442, "low": 0.3398, "close": 0.3415, "volume": 68504.1, "close_time": 1749484799999, "quote_volume": 23498.92672, "trades": 320, "taker_buy_base": 17404.7, "taker_buy_quote": 5970.00422 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.3415, "high": 0.3448, "low": 0.3414, "close": 0.3423, "volume": 15322.9, "close_time": 1749499199999, "quote_volume": 5262.74949, "trades": 125, "taker_buy_base": 6399.1, "taker_buy_quote": 2199.47511 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.3433, "high": 0.3535, "low": 0.3432, "close": 0.3514, "volume": 88328.6, "close_time": 1749513599999, "quote_volume": 30802.39212, "trades": 348, "taker_buy_base": 59237.9, "taker_buy_quote": 20620.46333 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3515, "high": 0.3545, "low": 0.35, "close": 0.3508, "volume": 11198.8, "close_time": 1749527999999, "quote_volume": 3941.69492, "trades": 92, "taker_buy_base": 3196.6, "taker_buy_quote": 1124.38136 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.3504, "high": 0.3516, "low": 0.3463, "close": 0.351, "volume": 96946.5, "close_time": 1749542399999, "quote_volume": 33817.10267, "trades": 193, "taker_buy_base": 32100.3, "taker_buy_quote": 11224.73308 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.3507, "high": 0.3586, "low": 0.3478, "close": 0.3576, "volume": 44479.5, "close_time": 1749556799999, "quote_volume": 15639.01807, "trades": 230, "taker_buy_base": 18491.1, "taker_buy_quote": 6534.75499 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.3577, "high": 0.3591, "low": 0.3478, "close": 0.3524, "volume": 133894.4, "close_time": 1749571199999, "quote_volume": 47407.44928, "trades": 453, "taker_buy_base": 100756.1, "taker_buy_quote": 35677.77838 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.3535, "high": 0.3654, "low": 0.3506, "close": 0.3547, "volume": 86448.9, "close_time": 1749585599999, "quote_volume": 31028.84427, "trades": 315, "taker_buy_base": 60637.1, "taker_buy_quote": 21845.45002 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.3546, "high": 0.3604, "low": 0.3546, "close": 0.3592, "volume": 40374.8, "close_time": 1749599999999, "quote_volume": 14460.07728, "trades": 182, "taker_buy_base": 11266.9, "taker_buy_quote": 4036.5715 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3588, "high": 0.3602, "low": 0.3527, "close": 0.3556, "volume": 19422.3, "close_time": 1749614399999, "quote_volume": 6907.06806, "trades": 200, "taker_buy_base": 6463.1, "taker_buy_quote": 2301.5303 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.3556, "high": 0.3582, "low": 0.353, "close": 0.354, "volume": 90466.6, "close_time": 1749628799999, "quote_volume": 32150.72719, "trades": 353, "taker_buy_base": 23633.9, "taker_buy_quote": 8404.89877 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.3541, "high": 0.3557, "low": 0.3456, "close": 0.3457, "volume": 19945.4, "close_time": 1749643199999, "quote_volume": 6977.45825, "trades": 193, "taker_buy_base": 6374.4, "taker_buy_quote": 2227.18211 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.3473, "high": 0.3574, "low": 0.3455, "close": 0.3557, "volume": 32056.3, "close_time": 1749657599999, "quote_volume": 11272.92287, "trades": 316, "taker_buy_base": 13144.5, "taker_buy_quote": 4632.41072 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.3565, "high": 0.3567, "low": 0.3459, "close": 0.3494, "volume": 47263.3, "close_time": 1749671999999, "quote_volume": 16636.61312, "trades": 249, "taker_buy_base": 15761.9, "taker_buy_quote": 5577.8552 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.3496, "high": 0.352, "low": 0.3358, "close": 0.3383, "volume": 20582.8, "close_time": 1749686399999, "quote_volume": 7011.39386, "trades": 133, "taker_buy_base": 2772.7, "taker_buy_quote": 949.88381 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3378, "high": 0.3393, "low": 0.3292, "close": 0.33, "volume": 42302.0, "close_time": 1749700799999, "quote_volume": 14066.32347, "trades": 234, "taker_buy_base": 15545.7, "taker_buy_quote": 5173.9431 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.3295, "high": 0.3312, "low": 0.3263, "close": 0.3275, "volume": 43382.4, "close_time": 1749715199999, "quote_volume": 14328.03523, "trades": 158, "taker_buy_base": 10976.7, "taker_buy_quote": 3623.17051 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.3275, "high": 0.3278, "low": 0.3156, "close": 0.3167, "volume": 79770.9, "close_time": 1749729599999, "quote_volume": 25684.51227, "trades": 490, "taker_buy_base": 25469.3, "taker_buy_quote": 8177.5845 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.3159, "high": 0.3252, "low": 0.3155, "close": 0.3177, "volume": 45968.8, "close_time": 1749743999999, "quote_volume": 14735.68855, "trades": 243, "taker_buy_base": 10496.1, "taker_buy_quote": 3381.95704 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.3174, "high": 0.323, "low": 0.3004, "close": 0.3027, "volume": 57352.7, "close_time": 1749758399999, "quote_volume": 17719.51298, "trades": 465, "taker_buy_base": 18163.8, "taker_buy_quote": 5588.36112 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.302, "high": 0.3054, "low": 0.2992, "close": 0.3036, "volume": 67131.0, "close_time": 1749772799999, "quote_volume": 20266.32227, "trades": 387, "taker_buy_base": 30718.1, "taker_buy_quote": 9286.27417 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3026, "high": 0.3026, "low": 0.2879, "close": 0.2945, "volume": 80912.5, "close_time": 1749787199999, "quote_volume": 23838.3997, "trades": 932, "taker_buy_base": 30556.8, "taker_buy_quote": 8979.08413 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2936, "high": 0.305, "low": 0.2847, "close": 0.2935, "volume": 70008.5, "close_time": 1749801599999, "quote_volume": 20411.32014, "trades": 682, "taker_buy_base": 38436.4, "taker_buy_quote": 11219.88396 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2947, "high": 0.301, "low": 0.2915, "close": 0.2977, "volume": 37288.9, "close_time": 1749815999999, "quote_volume": 10993.65596, "trades": 427, "taker_buy_base": 15765.1, "taker_buy_quote": 4656.76378 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2979, "high": 0.2988, "low": 0.2918, "close": 0.2961, "volume": 44218.9, "close_time": 1749830399999, "quote_volume": 13074.79954, "trades": 523, "taker_buy_base": 12883.3, "taker_buy_quote": 3820.74382 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.296, "high": 0.2991, "low": 0.2872, "close": 0.2895, "volume": 51596.2, "close_time": 1749844799999, "quote_volume": 15085.03993, "trades": 435, "taker_buy_base": 12367.7, "taker_buy_quote": 3622.51092 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2902, "high": 0.2969, "low": 0.2895, "close": 0.2966, "volume": 29773.6, "close_time": 1749859199999, "quote_volume": 8746.50952, "trades": 326, "taker_buy_base": 15184.1, "taker_buy_quote": 4452.4588 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2965, "high": 0.2979, "low": 0.2929, "close": 0.2945, "volume": 28294.4, "close_time": 1749873599999, "quote_volume": 8353.98497, "trades": 223, "taker_buy_base": 8459.7, "taker_buy_quote": 2494.53852 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2948, "high": 0.2986, "low": 0.2943, "close": 0.298, "volume": 17726.7, "close_time": 1749887999999, "quote_volume": 5252.44899, "trades": 121, "taker_buy_base": 7808.2, "taker_buy_quote": 2315.16694 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2959, "high": 0.3, "low": 0.295, "close": 0.3, "volume": 6051.7, "close_time": 1749902399999, "quote_volume": 1800.90366, "trades": 62, "taker_buy_base": 2399.4, "taker_buy_quote": 714.77991 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.3, "high": 0.302, "low": 0.294, "close": 0.2953, "volume": 11393.7, "close_time": 1749916799999, "quote_volume": 3390.53442, "trades": 91, "taker_buy_base": 5348.5, "taker_buy_quote": 1591.31673 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.295, "high": 0.2959, "low": 0.2887, "close": 0.2887, "volume": 40667.5, "close_time": 1749931199999, "quote_volume": 11838.21465, "trades": 206, "taker_buy_base": 24017.7, "taker_buy_quote": 6984.65778 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2885, "high": 0.2948, "low": 0.285, "close": 0.2942, "volume": 11623.5, "close_time": 1749945599999, "quote_volume": 3369.1972, "trades": 152, "taker_buy_base": 5910.5, "taker_buy_quote": 1717.71145 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2942, "high": 0.2967, "low": 0.2942, "close": 0.2952, "volume": 5719.7, "close_time": 1749959999999, "quote_volume": 1691.43323, "trades": 56, "taker_buy_base": 2747.6, "taker_buy_quote": 812.0751 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2949, "high": 0.2961, "low": 0.2908, "close": 0.2917, "volume": 11464.8, "close_time": 1749974399999, "quote_volume": 3363.74646, "trades": 108, "taker_buy_base": 4980.6, "taker_buy_quote": 1462.3086 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2919, "high": 0.2972, "low": 0.2919, "close": 0.2962, "volume": 14239.6, "close_time": 1749988799999, "quote_volume": 4188.43814, "trades": 128, "taker_buy_base": 7163.3, "taker_buy_quote": 2107.06611 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.296, "high": 0.3006, "low": 0.2931, "close": 0.2964, "volume": 43517.4, "close_time": 1750003199999, "quote_volume": 12924.99592, "trades": 343, "taker_buy_base": 22825.8, "taker_buy_quote": 6784.39005 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2972, "high": 0.2977, "low": 0.2933, "close": 0.2958, "volume": 22436.9, "close_time": 1750017599999, "quote_volume": 6635.55444, "trades": 203, "taker_buy_base": 8194.3, "taker_buy_quote": 2424.74753 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2958, "high": 0.2968, "low": 0.2912, "close": 0.2956, "volume": 18474.4, "close_time": 1750031999999, "quote_volume": 5433.87887, "trades": 202, "taker_buy_base": 4754.8, "taker_buy_quote": 1399.55452 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2952, "high": 0.2988, "low": 0.2919, "close": 0.2967, "volume": 11975.1, "close_time": 1750046399999, "quote_volume": 3533.18485, "trades": 134, "taker_buy_base": 5347.6, "taker_buy_quote": 1576.25861 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.2962, "high": 0.304, "low": 0.2929, "close": 0.304, "volume": 28543.2, "close_time": 1750060799999, "quote_volume": 8521.66853, "trades": 182, "taker_buy_base": 8342.2, "taker_buy_quote": 2508.24669 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.3037, "high": 0.3087, "low": 0.3025, "close": 0.3037, "volume": 25467.6, "close_time": 1750075199999, "quote_volume": 7776.72726, "trades": 169, "taker_buy_base": 12550.8, "taker_buy_quote": 3838.68708 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.3047, "high": 0.3088, "low": 0.3038, "close": 0.3065, "volume": 13439.6, "close_time": 1750089599999, "quote_volume": 4104.8972, "trades": 83, "taker_buy_base": 6299.2, "taker_buy_quote": 1923.6733 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.3066, "high": 0.3093, "low": 0.3064, "close": 0.3064, "volume": 5015.4, "close_time": 1750103999999, "quote_volume": 1542.55279, "trades": 47, "taker_buy_base": 1827.5, "taker_buy_quote": 562.60902 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.3064, "high": 0.307, "low": 0.2909, "close": 0.2916, "volume": 58982.9, "close_time": 1750118399999, "quote_volume": 17699.87673, "trades": 346, "taker_buy_base": 19460.9, "taker_buy_quote": 5845.48882 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.291, "high": 0.3022, "low": 0.2846, "close": 0.2979, "volume": 62221.1, "close_time": 1750132799999, "quote_volume": 18336.0871, "trades": 521, "taker_buy_base": 31874.1, "taker_buy_quote": 9396.52369 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.298, "high": 0.2981, "low": 0.2932, "close": 0.2944, "volume": 9585.4, "close_time": 1750147199999, "quote_volume": 2830.47384, "trades": 104, "taker_buy_base": 5494.5, "taker_buy_quote": 1623.75854 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.294, "high": 0.2942, "low": 0.0601, "close": 0.2761, "volume": 271093.6, "close_time": 1750161599999, "quote_volume": 75451.08426, "trades": 1401, "taker_buy_base": 83386.9, "taker_buy_quote": 23882.72291 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2765, "high": 0.2786, "low": 0.2711, "close": 0.2721, "volume": 94163.1, "close_time": 1750175999999, "quote_volume": 25921.16817, "trades": 501, "taker_buy_base": 60663.3, "taker_buy_quote": 16688.41038 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2723, "high": 0.2864, "low": 0.259, "close": 0.2732, "volume": 269844.1, "close_time": 1750190399999, "quote_volume": 72155.27508, "trades": 1177, "taker_buy_base": 99682.4, "taker_buy_quote": 26683.88739 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2649, "close": 0.2671, "volume": 33458.1, "close_time": 1750204799999, "quote_volume": 9016.17361, "trades": 266, "taker_buy_base": 10626.3, "taker_buy_quote": 2850.97598 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2677, "high": 0.2697, "low": 0.265, "close": 0.265, "volume": 13516.7, "close_time": 1750219199999, "quote_volume": 3606.24868, "trades": 117, "taker_buy_base": 9648.2, "taker_buy_quote": 2573.43772 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2666, "high": 0.2685, "low": 0.2652, "close": 0.2674, "volume": 18887.4, "close_time": 1750233599999, "quote_volume": 5044.38232, "trades": 101, "taker_buy_base": 9626.5, "taker_buy_quote": 2574.21723 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2677, "high": 0.2682, "low": 0.2576, "close": 0.26, "volume": 28700.2, "close_time": 1750247999999, "quote_volume": 7517.16323, "trades": 194, "taker_buy_base": 8065.4, "taker_buy_quote": 2115.4087 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2603, "high": 0.2641, "low": 0.2548, "close": 0.2601, "volume": 40811.0, "close_time": 1750262399999, "quote_volume": 10603.23597, "trades": 291, "taker_buy_base": 13614.7, "taker_buy_quote": 3536.6458 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2608, "high": 0.2639, "low": 0.2581, "close": 0.2618, "volume": 22084.9, "close_time": 1750276799999, "quote_volume": 5783.32016, "trades": 197, "taker_buy_base": 7617.8, "taker_buy_quote": 1995.24522 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2619, "high": 0.2707, "low": 0.2611, "close": 0.2705, "volume": 22836.4, "close_time": 1750291199999, "quote_volume": 6123.31034, "trades": 158, "taker_buy_base": 9843.1, "taker_buy_quote": 2642.16265 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2713, "high": 0.2777, "low": 0.2674, "close": 0.2761, "volume": 60760.9, "close_time": 1750305599999, "quote_volume": 16636.63698, "trades": 316, "taker_buy_base": 38538.8, "taker_buy_quote": 10545.61733 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2761, "high": 0.2848, "low": 0.2758, "close": 0.284, "volume": 151094.6, "close_time": 1750319999999, "quote_volume": 42403.03201, "trades": 767, "taker_buy_base": 58655.8, "taker_buy_quote": 16458.70806 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2838, "high": 0.2841, "low": 0.2789, "close": 0.2818, "volume": 147625.3, "close_time": 1750334399999, "quote_volume": 41488.47067, "trades": 728, "taker_buy_base": 49396.1, "taker_buy_quote": 13911.53978 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2817, "high": 0.2866, "low": 0.2722, "close": 0.2722, "volume": 132310.0, "close_time": 1750348799999, "quote_volume": 37217.68759, "trades": 588, "taker_buy_base": 59381.4, "taker_buy_quote": 16786.68885 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2722, "high": 0.2787, "low": 0.2708, "close": 0.2749, "volume": 73527.9, "close_time": 1750363199999, "quote_volume": 20181.21363, "trades": 369, "taker_buy_base": 28386.8, "taker_buy_quote": 7803.94561 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2758, "high": 0.2819, "low": 0.2729, "close": 0.2819, "volume": 35302.4, "close_time": 1750377599999, "quote_volume": 9773.60078, "trades": 188, "taker_buy_base": 14828.1, "taker_buy_quote": 4128.79948 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2814, "high": 0.2821, "low": 0.2763, "close": 0.2763, "volume": 21860.5, "close_time": 1750391999999, "quote_volume": 6108.78156, "trades": 141, "taker_buy_base": 10712.2, "taker_buy_quote": 2998.28959 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2768, "high": 0.2835, "low": 0.2751, "close": 0.2833, "volume": 10412.2, "close_time": 1750406399999, "quote_volume": 2912.38874, "trades": 91, "taker_buy_base": 5409.1, "taker_buy_quote": 1518.25716 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2834, "high": 0.2883, "low": 0.2829, "close": 0.2854, "volume": 148325.3, "close_time": 1750420799999, "quote_volume": 42165.994, "trades": 437, "taker_buy_base": 103585.9, "taker_buy_quote": 29426.61244 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2862, "high": 0.2934, "low": 0.2792, "close": 0.2792, "volume": 96148.3, "close_time": 1750435199999, "quote_volume": 27668.69158, "trades": 609, "taker_buy_base": 39324.7, "taker_buy_quote": 11355.01925 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2805, "high": 0.2806, "low": 0.2663, "close": 0.2688, "volume": 178542.6, "close_time": 1750449599999, "quote_volume": 48818.57991, "trades": 644, "taker_buy_base": 69931.3, "taker_buy_quote": 19034.10986 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2686, "high": 0.2718, "low": 0.263, "close": 0.2655, "volume": 15025.1, "close_time": 1750463999999, "quote_volume": 4006.99567, "trades": 119, "taker_buy_base": 10819.6, "taker_buy_quote": 2886.69651 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2654, "high": 0.2719, "low": 0.2649, "close": 0.2708, "volume": 40405.2, "close_time": 1750478399999, "quote_volume": 10897.99063, "trades": 245, "taker_buy_base": 27228.6, "taker_buy_quote": 7345.55154 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2706, "high": 0.2729, "low": 0.2652, "close": 0.2682, "volume": 55568.3, "close_time": 1750492799999, "quote_volume": 14949.99846, "trades": 193, "taker_buy_base": 21344.1, "taker_buy_quote": 5742.16688 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2681, "high": 0.269, "low": 0.2653, "close": 0.2665, "volume": 22586.0, "close_time": 1750507199999, "quote_volume": 6024.66478, "trades": 145, "taker_buy_base": 14665.0, "taker_buy_quote": 3912.51236 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2655, "high": 0.267, "low": 0.2574, "close": 0.2593, "volume": 97878.9, "close_time": 1750521599999, "quote_volume": 25569.11467, "trades": 284, "taker_buy_base": 26169.3, "taker_buy_quote": 6848.28808 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2593, "high": 0.2603, "low": 0.2515, "close": 0.2528, "volume": 44877.8, "close_time": 1750535999999, "quote_volume": 11457.73827, "trades": 214, "taker_buy_base": 22271.5, "taker_buy_quote": 5674.28883 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.253, "high": 0.2557, "low": 0.2466, "close": 0.2548, "volume": 43308.5, "close_time": 1750550399999, "quote_volume": 10860.58206, "trades": 300, "taker_buy_base": 17208.7, "taker_buy_quote": 4312.99803 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2551, "high": 0.257, "low": 0.2449, "close": 0.2461, "volume": 25442.9, "close_time": 1750564799999, "quote_volume": 6408.51546, "trades": 199, "taker_buy_base": 10927.6, "taker_buy_quote": 2746.96293 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2484, "high": 0.2494, "low": 0.2447, "close": 0.245, "volume": 13533.8, "close_time": 1750579199999, "quote_volume": 3351.6292, "trades": 77, "taker_buy_base": 4190.5, "taker_buy_quote": 1037.90961 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2455, "high": 0.2514, "low": 0.2429, "close": 0.2461, "volume": 26448.1, "close_time": 1750593599999, "quote_volume": 6530.58164, "trades": 146, "taker_buy_base": 13097.9, "taker_buy_quote": 3239.93921 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2461, "high": 0.2495, "low": 0.2344, "close": 0.2365, "volume": 84953.7, "close_time": 1750607999999, "quote_volume": 20419.52976, "trades": 566, "taker_buy_base": 36122.2, "taker_buy_quote": 8705.97328 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2372, "high": 0.2418, "low": 0.236, "close": 0.2382, "volume": 28039.8, "close_time": 1750622399999, "quote_volume": 6701.44925, "trades": 202, "taker_buy_base": 8603.0, "taker_buy_quote": 2060.09143 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2382, "high": 0.2512, "low": 0.2316, "close": 0.2509, "volume": 207224.3, "close_time": 1750636799999, "quote_volume": 49825.05305, "trades": 813, "taker_buy_base": 117626.8, "taker_buy_quote": 28185.7954 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.251, "high": 0.2539, "low": 0.2494, "close": 0.2529, "volume": 10811.8, "close_time": 1750651199999, "quote_volume": 2725.05538, "trades": 100, "taker_buy_base": 6025.7, "taker_buy_quote": 1519.30254 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2529, "high": 0.2597, "low": 0.2526, "close": 0.2569, "volume": 63068.8, "close_time": 1750665599999, "quote_volume": 16144.22918, "trades": 268, "taker_buy_base": 12768.3, "taker_buy_quote": 3272.09994 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2572, "high": 0.2599, "low": 0.2557, "close": 0.2598, "volume": 14926.7, "close_time": 1750679999999, "quote_volume": 3841.91097, "trades": 103, "taker_buy_base": 7133.9, "taker_buy_quote": 1837.91822 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2595, "high": 0.2664, "low": 0.2581, "close": 0.2594, "volume": 61853.7, "close_time": 1750694399999, "quote_volume": 16165.48411, "trades": 323, "taker_buy_base": 28455.1, "taker_buy_quote": 7437.45879 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2595, "high": 0.2678, "low": 0.2521, "close": 0.2675, "volume": 127074.8, "close_time": 1750708799999, "quote_volume": 33025.09028, "trades": 519, "taker_buy_base": 80543.0, "taker_buy_quote": 20997.74722 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2681, "high": 0.2772, "low": 0.2675, "close": 0.277, "volume": 75001.0, "close_time": 1750723199999, "quote_volume": 20342.41311, "trades": 427, "taker_buy_base": 30163.8, "taker_buy_quote": 8218.99823 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2763, "high": 0.2808, "low": 0.2747, "close": 0.2765, "volume": 41448.9, "close_time": 1750737599999, "quote_volume": 11503.73443, "trades": 283, "taker_buy_base": 16023.8, "taker_buy_quote": 4451.39109 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2773, "high": 0.2852, "low": 0.2762, "close": 0.2797, "volume": 63510.9, "close_time": 1750751999999, "quote_volume": 17823.04878, "trades": 232, "taker_buy_base": 15640.3, "taker_buy_quote": 4402.76345 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2795, "high": 0.2828, "low": 0.2781, "close": 0.2787, "volume": 29360.0, "close_time": 1750766399999, "quote_volume": 8218.97999, "trades": 186, "taker_buy_base": 15539.5, "taker_buy_quote": 4352.99552 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2783, "high": 0.2803, "low": 0.2735, "close": 0.2753, "volume": 88104.5, "close_time": 1750780799999, "quote_volume": 24446.89839, "trades": 358, "taker_buy_base": 61155.6, "taker_buy_quote": 16992.62817 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2758, "high": 0.2809, "low": 0.2724, "close": 0.2732, "volume": 51414.9, "close_time": 1750795199999, "quote_volume": 14088.40198, "trades": 140, "taker_buy_base": 7740.2, "taker_buy_quote": 2136.77287 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2733, "high": 0.2782, "low": 0.2733, "close": 0.2781, "volume": 2846.5, "close_time": 1750809599999, "quote_volume": 787.16542, "trades": 30, "taker_buy_base": 840.7, "taker_buy_quote": 232.26808 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.278, "high": 0.278, "low": 0.2721, "close": 0.2751, "volume": 20347.4, "close_time": 1750823999999, "quote_volume": 5603.89475, "trades": 155, "taker_buy_base": 12954.4, "taker_buy_quote": 3573.32943 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2751, "high": 0.2771, "low": 0.2718, "close": 0.2769, "volume": 30677.1, "close_time": 1750838399999, "quote_volume": 8419.17403, "trades": 196, "taker_buy_base": 22411.4, "taker_buy_quote": 6151.37023 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2764, "high": 0.2764, "low": 0.2716, "close": 0.2753, "volume": 22562.9, "close_time": 1750852799999, "quote_volume": 6166.66114, "trades": 131, "taker_buy_base": 9116.8, "taker_buy_quote": 2489.46328 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2743, "high": 0.2806, "low": 0.2724, "close": 0.2724, "volume": 74227.4, "close_time": 1750867199999, "quote_volume": 20633.15812, "trades": 275, "taker_buy_base": 55476.2, "taker_buy_quote": 15453.52983 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2725, "high": 0.2753, "low": 0.271, "close": 0.272, "volume": 13141.1, "close_time": 1750881599999, "quote_volume": 3583.40357, "trades": 85, "taker_buy_base": 5103.4, "taker_buy_quote": 1391.62579 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.272, "high": 0.2748, "low": 0.2698, "close": 0.2713, "volume": 51443.3, "close_time": 1750895999999, "quote_volume": 13913.90345, "trades": 159, "taker_buy_base": 6052.1, "taker_buy_quote": 1648.05873 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2708, "high": 0.2773, "low": 0.2701, "close": 0.2736, "volume": 18262.1, "close_time": 1750910399999, "quote_volume": 5004.74231, "trades": 147, "taker_buy_base": 9265.0, "taker_buy_quote": 2538.69484 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.273, "high": 0.2771, "low": 0.2704, "close": 0.275, "volume": 9436.1, "close_time": 1750924799999, "quote_volume": 2586.76055, "trades": 81, "taker_buy_base": 3127.4, "taker_buy_quote": 857.5668 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2746, "high": 0.276, "low": 0.2705, "close": 0.2717, "volume": 36679.4, "close_time": 1750939199999, "quote_volume": 10015.21753, "trades": 213, "taker_buy_base": 22558.7, "taker_buy_quote": 6160.98528 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2708, "high": 0.2708, "low": 0.2623, "close": 0.265, "volume": 22407.5, "close_time": 1750953599999, "quote_volume": 5959.55045, "trades": 136, "taker_buy_base": 4148.5, "taker_buy_quote": 1104.12136 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2631, "high": 0.2651, "low": 0.2612, "close": 0.2651, "volume": 13179.5, "close_time": 1750967999999, "quote_volume": 3458.46875, "trades": 89, "taker_buy_base": 8074.5, "taker_buy_quote": 2119.63282 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2654, "high": 0.2697, "low": 0.262, "close": 0.2623, "volume": 24165.1, "close_time": 1750982399999, "quote_volume": 6376.28001, "trades": 147, "taker_buy_base": 14351.3, "taker_buy_quote": 3790.48075 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2624, "high": 0.2736, "low": 0.2608, "close": 0.2719, "volume": 38100.0, "close_time": 1750996799999, "quote_volume": 10238.48026, "trades": 236, "taker_buy_base": 24344.9, "taker_buy_quote": 6524.04599 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2724, "high": 0.2752, "low": 0.2679, "close": 0.2682, "volume": 36639.4, "close_time": 1751011199999, "quote_volume": 9956.97474, "trades": 254, "taker_buy_base": 17402.1, "taker_buy_quote": 4738.46747 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2689, "high": 0.2737, "low": 0.268, "close": 0.2682, "volume": 23822.8, "close_time": 1751025599999, "quote_volume": 6445.52965, "trades": 168, "taker_buy_base": 12682.3, "taker_buy_quote": 3434.58388 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2702, "high": 0.2735, "low": 0.2662, "close": 0.273, "volume": 19158.1, "close_time": 1751039999999, "quote_volume": 5189.59266, "trades": 165, "taker_buy_base": 10872.1, "taker_buy_quote": 2949.96137 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.273, "high": 0.2763, "low": 0.2668, "close": 0.2681, "volume": 57745.9, "close_time": 1751054399999, "quote_volume": 15784.27264, "trades": 178, "taker_buy_base": 45985.1, "taker_buy_quote": 12598.39971 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2675, "high": 0.2767, "low": 0.2671, "close": 0.2759, "volume": 33903.6, "close_time": 1751068799999, "quote_volume": 9241.90118, "trades": 185, "taker_buy_base": 15635.1, "taker_buy_quote": 4278.96806 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2705, "close": 0.2706, "volume": 21844.1, "close_time": 1751083199999, "quote_volume": 5967.5393, "trades": 125, "taker_buy_base": 5809.1, "taker_buy_quote": 1587.31609 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2706, "high": 0.2737, "low": 0.2698, "close": 0.2729, "volume": 36612.9, "close_time": 1751097599999, "quote_volume": 9966.77474, "trades": 160, "taker_buy_base": 11483.3, "taker_buy_quote": 3122.12226 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2731, "high": 0.2757, "low": 0.2722, "close": 0.2747, "volume": 6801.7, "close_time": 1751111999999, "quote_volume": 1865.85445, "trades": 62, "taker_buy_base": 5017.3, "taker_buy_quote": 1376.17756 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2751, "high": 0.2819, "low": 0.274, "close": 0.2819, "volume": 29765.7, "close_time": 1751126399999, "quote_volume": 8263.74022, "trades": 247, "taker_buy_base": 16795.7, "taker_buy_quote": 4664.91359 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2819, "high": 0.2843, "low": 0.2797, "close": 0.2816, "volume": 12552.4, "close_time": 1751140799999, "quote_volume": 3534.4325, "trades": 120, "taker_buy_base": 5179.5, "taker_buy_quote": 1458.80989 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2816, "high": 0.2954, "low": 0.2809, "close": 0.2901, "volume": 83379.7, "close_time": 1751155199999, "quote_volume": 24004.90314, "trades": 428, "taker_buy_base": 46887.6, "taker_buy_quote": 13504.75798 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2904, "high": 0.2904, "low": 0.2828, "close": 0.2839, "volume": 23210.1, "close_time": 1751169599999, "quote_volume": 6628.59844, "trades": 110, "taker_buy_base": 2811.2, "taker_buy_quote": 804.16357 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.284, "high": 0.2898, "low": 0.2836, "close": 0.2897, "volume": 16768.3, "close_time": 1751183999999, "quote_volume": 4798.41895, "trades": 122, "taker_buy_base": 7858.9, "taker_buy_quote": 2247.68022 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.2896, "high": 0.292, "low": 0.2887, "close": 0.2901, "volume": 13857.1, "close_time": 1751198399999, "quote_volume": 4027.7579, "trades": 101, "taker_buy_base": 6727.7, "taker_buy_quote": 1956.74102 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.2903, "high": 0.295, "low": 0.2876, "close": 0.2892, "volume": 28446.5, "close_time": 1751212799999, "quote_volume": 8269.78544, "trades": 224, "taker_buy_base": 14623.5, "taker_buy_quote": 4261.94521 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2894, "high": 0.2925, "low": 0.2877, "close": 0.2923, "volume": 14178.2, "close_time": 1751227199999, "quote_volume": 4100.33269, "trades": 102, "taker_buy_base": 7767.0, "taker_buy_quote": 2249.87897 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2933, "high": 0.3087, "low": 0.2897, "close": 0.3075, "volume": 57757.6, "close_time": 1751241599999, "quote_volume": 17275.67991, "trades": 376, "taker_buy_base": 36169.4, "taker_buy_quote": 10876.54874 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3074, "high": 0.3076, "low": 0.3001, "close": 0.3018, "volume": 29260.1, "close_time": 1751255999999, "quote_volume": 8889.4564, "trades": 168, "taker_buy_base": 10269.9, "taker_buy_quote": 3128.09865 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.3008, "high": 0.3049, "low": 0.2995, "close": 0.3049, "volume": 53476.2, "close_time": 1751270399999, "quote_volume": 16210.80131, "trades": 141, "taker_buy_base": 13415.8, "taker_buy_quote": 4049.07084 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.3047, "high": 0.3089, "low": 0.3008, "close": 0.3059, "volume": 73544.9, "close_time": 1751284799999, "quote_volume": 22485.96054, "trades": 436, "taker_buy_base": 35538.1, "taker_buy_quote": 10903.22526 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.3056, "high": 0.3082, "low": 0.2997, "close": 0.3032, "volume": 41920.4, "close_time": 1751299199999, "quote_volume": 12720.86924, "trades": 302, "taker_buy_base": 18274.8, "taker_buy_quote": 5547.69879 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.3038, "high": 0.314, "low": 0.3012, "close": 0.3103, "volume": 191605.7, "close_time": 1751313599999, "quote_volume": 59133.45234, "trades": 928, "taker_buy_base": 94336.7, "taker_buy_quote": 29231.49232 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.3098, "high": 0.3169, "low": 0.3045, "close": 0.3074, "volume": 74049.0, "close_time": 1751327999999, "quote_volume": 23018.7323, "trades": 500, "taker_buy_base": 40117.9, "taker_buy_quote": 12515.89034 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3069, "high": 0.3077, "low": 0.3027, "close": 0.3072, "volume": 24911.4, "close_time": 1751342399999, "quote_volume": 7610.2946, "trades": 192, "taker_buy_base": 7843.7, "taker_buy_quote": 2399.39413 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.307, "high": 0.307, "low": 0.2942, "close": 0.2986, "volume": 67508.4, "close_time": 1751356799999, "quote_volume": 20149.76986, "trades": 360, "taker_buy_base": 13788.4, "taker_buy_quote": 4117.10841 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2986, "high": 0.3007, "low": 0.2925, "close": 0.2926, "volume": 12939.5, "close_time": 1751371199999, "quote_volume": 3842.4515, "trades": 137, "taker_buy_base": 5204.3, "taker_buy_quote": 1549.19869 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2931, "high": 0.2982, "low": 0.2918, "close": 0.2941, "volume": 30861.4, "close_time": 1751385599999, "quote_volume": 9110.24672, "trades": 260, "taker_buy_base": 14630.4, "taker_buy_quote": 4318.49205 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2936, "high": 0.2955, "low": 0.2848, "close": 0.2863, "volume": 55380.1, "close_time": 1751399999999, "quote_volume": 16087.73248, "trades": 165, "taker_buy_base": 36420.2, "taker_buy_quote": 10602.9646 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.286, "high": 0.2893, "low": 0.2854, "close": 0.2876, "volume": 26620.4, "close_time": 1751414399999, "quote_volume": 7631.66724, "trades": 145, "taker_buy_base": 4805.6, "taker_buy_quote": 1376.51613 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2877, "high": 0.2905, "low": 0.2839, "close": 0.2877, "volume": 18513.4, "close_time": 1751428799999, "quote_volume": 5333.19061, "trades": 147, "taker_buy_base": 10246.7, "taker_buy_quote": 2954.73012 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2878, "high": 0.2937, "low": 0.287, "close": 0.2918, "volume": 99689.2, "close_time": 1751443199999, "quote_volume": 28973.46952, "trades": 215, "taker_buy_base": 51529.3, "taker_buy_quote": 14956.89025 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2921, "high": 0.2972, "low": 0.2916, "close": 0.2944, "volume": 19611.7, "close_time": 1751457599999, "quote_volume": 5776.12287, "trades": 142, "taker_buy_base": 9376.3, "taker_buy_quote": 2762.91499 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2942, "high": 0.3012, "low": 0.2935, "close": 0.3009, "volume": 66962.3, "close_time": 1751471999999, "quote_volume": 19927.16306, "trades": 229, "taker_buy_base": 16531.1, "taker_buy_quote": 4910.46903 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.3014, "high": 0.3152, "low": 0.3014, "close": 0.3121, "volume": 117037.8, "close_time": 1751486399999, "quote_volume": 36274.51718, "trades": 429, "taker_buy_base": 62263.0, "taker_buy_quote": 19225.72408 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.3127, "high": 0.3166, "low": 0.3083, "close": 0.3083, "volume": 37290.0, "close_time": 1751500799999, "quote_volume": 11702.90118, "trades": 156, "taker_buy_base": 20045.9, "taker_buy_quote": 6311.59153 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3089, "high": 0.3138, "low": 0.3089, "close": 0.31, "volume": 20401.1, "close_time": 1751515199999, "quote_volume": 6355.50144, "trades": 123, "taker_buy_base": 10594.5, "taker_buy_quote": 3303.90514 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.3102, "high": 0.3149, "low": 0.3075, "close": 0.3095, "volume": 69936.7, "close_time": 1751529599999, "quote_volume": 21768.32306, "trades": 283, "taker_buy_base": 18295.1, "taker_buy_quote": 5689.06508 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.3095, "high": 0.3109, "low": 0.2948, "close": 0.3036, "volume": 71423.2, "close_time": 1751543999999, "quote_volume": 21909.3837, "trades": 299, "taker_buy_base": 41505.2, "taker_buy_quote": 12762.42158 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.3035, "high": 0.3068, "low": 0.2933, "close": 0.294, "volume": 117783.2, "close_time": 1751558399999, "quote_volume": 35489.41138, "trades": 389, "taker_buy_base": 49873.5, "taker_buy_quote": 14962.2993 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2941, "high": 0.2969, "low": 0.2926, "close": 0.2967, "volume": 38581.3, "close_time": 1751572799999, "quote_volume": 11396.32909, "trades": 215, "taker_buy_base": 12891.3, "taker_buy_quote": 3808.36177 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2967, "high": 0.2991, "low": 0.2953, "close": 0.2965, "volume": 13192.7, "close_time": 1751587199999, "quote_volume": 3917.74322, "trades": 144, "taker_buy_base": 6173.1, "taker_buy_quote": 1834.97532 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2969, "high": 0.2986, "low": 0.2906, "close": 0.2929, "volume": 29985.0, "close_time": 1751601599999, "quote_volume": 8781.88895, "trades": 181, "taker_buy_base": 17208.5, "taker_buy_quote": 5043.85095 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2932, "high": 0.2947, "low": 0.2827, "close": 0.2827, "volume": 21871.5, "close_time": 1751615999999, "quote_volume": 6282.5233, "trades": 131, "taker_buy_base": 5508.9, "taker_buy_quote": 1593.54524 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2819, "high": 0.2846, "low": 0.2805, "close": 0.2824, "volume": 85029.6, "close_time": 1751630399999, "quote_volume": 24025.23249, "trades": 190, "taker_buy_base": 44167.5, "taker_buy_quote": 12478.85958 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2827, "high": 0.2834, "low": 0.2739, "close": 0.2748, "volume": 52386.6, "close_time": 1751644799999, "quote_volume": 14604.86182, "trades": 336, "taker_buy_base": 17593.9, "taker_buy_quote": 4911.383 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2742, "high": 0.2748, "low": 0.2676, "close": 0.269, "volume": 34813.8, "close_time": 1751659199999, "quote_volume": 9420.53384, "trades": 229, "taker_buy_base": 10870.5, "taker_buy_quote": 2948.41887 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.2681, "high": 0.2718, "low": 0.2681, "close": 0.2712, "volume": 6569.3, "close_time": 1751673599999, "quote_volume": 1775.26371, "trades": 90, "taker_buy_base": 3175.9, "taker_buy_quote": 858.77669 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2715, "high": 0.2802, "low": 0.2712, "close": 0.2785, "volume": 31367.6, "close_time": 1751687999999, "quote_volume": 8680.99158, "trades": 195, "taker_buy_base": 13862.9, "taker_buy_quote": 3841.58647 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2787, "high": 0.3052, "low": 0.2785, "close": 0.2896, "volume": 437675.4, "close_time": 1751702399999, "quote_volume": 127001.68017, "trades": 2442, "taker_buy_base": 202686.4, "taker_buy_quote": 58922.18712 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2897, "high": 0.2983, "low": 0.2835, "close": 0.2914, "volume": 164612.8, "close_time": 1751716799999, "quote_volume": 47927.72137, "trades": 847, "taker_buy_base": 76434.5, "taker_buy_quote": 22282.81104 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2907, "high": 0.2974, "low": 0.2883, "close": 0.292, "volume": 105811.4, "close_time": 1751731199999, "quote_volume": 31023.00293, "trades": 654, "taker_buy_base": 36704.9, "taker_buy_quote": 10786.61035 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2909, "high": 0.2961, "low": 0.2812, "close": 0.2862, "volume": 119209.5, "close_time": 1751745599999, "quote_volume": 34344.278, "trades": 660, "taker_buy_base": 56130.4, "taker_buy_quote": 16167.34062 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2862, "high": 0.2982, "low": 0.2858, "close": 0.2878, "volume": 117271.5, "close_time": 1751759999999, "quote_volume": 34183.70277, "trades": 774, "taker_buy_base": 54636.7, "taker_buy_quote": 15962.60683 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2871, "high": 0.2901, "low": 0.2826, "close": 0.2839, "volume": 33843.6, "close_time": 1751774399999, "quote_volume": 9683.45368, "trades": 214, "taker_buy_base": 9657.4, "taker_buy_quote": 2765.6369 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2846, "high": 0.2861, "low": 0.2813, "close": 0.2827, "volume": 15427.0, "close_time": 1751788799999, "quote_volume": 4367.49277, "trades": 105, "taker_buy_base": 5481.0, "taker_buy_quote": 1554.16284 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2819, "high": 0.2855, "low": 0.2811, "close": 0.2855, "volume": 8428.9, "close_time": 1751803199999, "quote_volume": 2388.67747, "trades": 81, "taker_buy_base": 4559.9, "taker_buy_quote": 1293.23823 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2844, "high": 0.2933, "low": 0.2831, "close": 0.2932, "volume": 79273.5, "close_time": 1751817599999, "quote_volume": 22814.23598, "trades": 480, "taker_buy_base": 37468.5, "taker_buy_quote": 10776.41055 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2932, "high": 0.2942, "low": 0.2877, "close": 0.2904, "volume": 24441.8, "close_time": 1751831999999, "quote_volume": 7112.49079, "trades": 176, "taker_buy_base": 9083.3, "taker_buy_quote": 2646.68132 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2909, "high": 0.2952, "low": 0.289, "close": 0.2896, "volume": 27255.8, "close_time": 1751846399999, "quote_volume": 7981.45665, "trades": 258, "taker_buy_base": 16333.8, "taker_buy_quote": 4786.22707 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2914, "high": 0.2989, "low": 0.2893, "close": 0.2957, "volume": 24190.6, "close_time": 1751860799999, "quote_volume": 7134.56249, "trades": 161, "taker_buy_base": 11323.7, "taker_buy_quote": 3345.73251 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2953, "high": 0.3505, "low": 0.2952, "close": 0.3104, "volume": 861951.5, "close_time": 1751875199999, "quote_volume": 271976.84662, "trades": 3123, "taker_buy_base": 431184.1, "taker_buy_quote": 136958.1535 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.3105, "high": 0.32, "low": 0.2851, "close": 0.2864, "volume": 596933.5, "close_time": 1751889599999, "quote_volume": 181429.23826, "trades": 2557, "taker_buy_base": 226003.8, "taker_buy_quote": 68745.23671 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2855, "high": 0.2869, "low": 0.2785, "close": 0.2814, "volume": 103307.7, "close_time": 1751903999999, "quote_volume": 29368.84784, "trades": 692, "taker_buy_base": 36826.2, "taker_buy_quote": 10449.92755 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2813, "high": 0.2884, "low": 0.2792, "close": 0.2864, "volume": 75522.6, "close_time": 1751918399999, "quote_volume": 21335.70737, "trades": 320, "taker_buy_base": 60226.3, "taker_buy_quote": 17001.40416 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.285, "high": 0.285, "low": 0.2799, "close": 0.2814, "volume": 15681.2, "close_time": 1751932799999, "quote_volume": 4418.24177, "trades": 185, "taker_buy_base": 4936.1, "taker_buy_quote": 1392.07566 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2814, "high": 0.2831, "low": 0.2745, "close": 0.2785, "volume": 32135.8, "close_time": 1751947199999, "quote_volume": 8946.48255, "trades": 350, "taker_buy_base": 14258.6, "taker_buy_quote": 3974.88705 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2782, "high": 0.2818, "low": 0.2769, "close": 0.2797, "volume": 22677.6, "close_time": 1751961599999, "quote_volume": 6321.88614, "trades": 220, "taker_buy_base": 9168.5, "taker_buy_quote": 2554.90512 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2723, "close": 0.2775, "volume": 82771.0, "close_time": 1751975999999, "quote_volume": 22776.97621, "trades": 362, "taker_buy_base": 23946.2, "taker_buy_quote": 6596.26584 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2776, "high": 0.2803, "low": 0.2646, "close": 0.266, "volume": 70368.9, "close_time": 1751990399999, "quote_volume": 19243.1008, "trades": 416, "taker_buy_base": 23686.6, "taker_buy_quote": 6489.15297 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2664, "high": 0.3135, "low": 0.264, "close": 0.2732, "volume": 165241.8, "close_time": 1752004799999, "quote_volume": 45132.14767, "trades": 698, "taker_buy_base": 110092.4, "taker_buy_quote": 30114.60212 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2733, "high": 0.2741, "low": 0.2704, "close": 0.2726, "volume": 19730.8, "close_time": 1752019199999, "quote_volume": 5363.80234, "trades": 150, "taker_buy_base": 4838.5, "taker_buy_quote": 1319.87642 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2726, "high": 0.274, "low": 0.2667, "close": 0.2684, "volume": 8629.0, "close_time": 1752033599999, "quote_volume": 2334.6977, "trades": 105, "taker_buy_base": 2429.6, "taker_buy_quote": 658.08096 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2683, "high": 0.2899, "low": 0.268, "close": 0.283, "volume": 175202.1, "close_time": 1752047999999, "quote_volume": 48596.79928, "trades": 1006, "taker_buy_base": 94293.6, "taker_buy_quote": 26105.95473 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2831, "high": 0.2879, "low": 0.2788, "close": 0.2818, "volume": 131841.8, "close_time": 1752062399999, "quote_volume": 37187.69458, "trades": 586, "taker_buy_base": 72140.1, "taker_buy_quote": 20331.80743 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2815, "high": 0.2842, "low": 0.2734, "close": 0.2785, "volume": 69389.7, "close_time": 1752076799999, "quote_volume": 19316.46369, "trades": 366, "taker_buy_base": 14099.5, "taker_buy_quote": 3943.14073 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2783, "high": 0.287, "low": 0.2783, "close": 0.2868, "volume": 69001.1, "close_time": 1752091199999, "quote_volume": 19477.95972, "trades": 400, "taker_buy_base": 42376.5, "taker_buy_quote": 11964.77522 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.287, "high": 0.2925, "low": 0.2842, "close": 0.2885, "volume": 33108.6, "close_time": 1752105599999, "quote_volume": 9563.84983, "trades": 235, "taker_buy_base": 16991.7, "taker_buy_quote": 4919.47602 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2881, "high": 0.2981, "low": 0.2847, "close": 0.293, "volume": 38435.4, "close_time": 1752119999999, "quote_volume": 11211.11926, "trades": 276, "taker_buy_base": 16881.6, "taker_buy_quote": 4905.92149 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2941, "high": 0.3035, "low": 0.2897, "close": 0.2937, "volume": 219886.6, "close_time": 1752134399999, "quote_volume": 65008.50045, "trades": 914, "taker_buy_base": 105144.9, "taker_buy_quote": 31092.68726 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2931, "high": 0.301, "low": 0.2912, "close": 0.301, "volume": 274489.8, "close_time": 1752148799999, "quote_volume": 81473.95086, "trades": 513, "taker_buy_base": 84592.7, "taker_buy_quote": 24946.08293 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.3015, "high": 0.3231, "low": 0.301, "close": 0.3203, "volume": 387246.8, "close_time": 1752163199999, "quote_volume": 121252.09814, "trades": 2072, "taker_buy_base": 220028.7, "taker_buy_quote": 68809.43541 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.3197, "high": 0.3277, "low": 0.314, "close": 0.3217, "volume": 166036.7, "close_time": 1752177599999, "quote_volume": 53327.7286, "trades": 995, "taker_buy_base": 70682.9, "taker_buy_quote": 22698.78409 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.321, "high": 0.3337, "low": 0.32, "close": 0.3328, "volume": 49762.1, "close_time": 1752191999999, "quote_volume": 16342.52352, "trades": 509, "taker_buy_base": 31104.1, "taker_buy_quote": 10251.47937 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3326, "high": 0.3364, "low": 0.324, "close": 0.3337, "volume": 50372.2, "close_time": 1752206399999, "quote_volume": 16699.10946, "trades": 504, "taker_buy_base": 28229.6, "taker_buy_quote": 9371.56126 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3336, "high": 0.3404, "low": 0.3241, "close": 0.3292, "volume": 68651.2, "close_time": 1752220799999, "quote_volume": 22881.02644, "trades": 722, "taker_buy_base": 36296.2, "taker_buy_quote": 12104.67651 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3299, "high": 0.3545, "low": 0.3294, "close": 0.3462, "volume": 300518.4, "close_time": 1752235199999, "quote_volume": 104003.26459, "trades": 1661, "taker_buy_base": 152682.0, "taker_buy_quote": 53118.51078 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.346, "high": 0.3492, "low": 0.3346, "close": 0.3355, "volume": 194677.3, "close_time": 1752249599999, "quote_volume": 67112.35912, "trades": 1224, "taker_buy_base": 78452.0, "taker_buy_quote": 27011.16631 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3357, "high": 0.3491, "low": 0.3354, "close": 0.3474, "volume": 175750.3, "close_time": 1752263999999, "quote_volume": 60800.37438, "trades": 924, "taker_buy_base": 113024.0, "taker_buy_quote": 39145.84911 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3474, "high": 0.3474, "low": 0.3277, "close": 0.3358, "volume": 38846.6, "close_time": 1752278399999, "quote_volume": 13002.39869, "trades": 512, "taker_buy_base": 16538.2, "taker_buy_quote": 5531.87621 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3356, "high": 0.3375, "low": 0.3242, "close": 0.3356, "volume": 34758.9, "close_time": 1752292799999, "quote_volume": 11569.3784, "trades": 465, "taker_buy_base": 16559.7, "taker_buy_quote": 5523.58665 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3363, "high": 0.3377, "low": 0.3253, "close": 0.3345, "volume": 40040.5, "close_time": 1752307199999, "quote_volume": 13340.14735, "trades": 407, "taker_buy_base": 23048.4, "taker_buy_quote": 7679.53819 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.3348, "high": 0.3371, "low": 0.3281, "close": 0.3307, "volume": 48947.1, "close_time": 1752321599999, "quote_volume": 16248.20641, "trades": 354, "taker_buy_base": 21843.7, "taker_buy_quote": 7237.34718 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.3304, "high": 0.3328, "low": 0.3208, "close": 0.3236, "volume": 32048.9, "close_time": 1752335999999, "quote_volume": 10490.59047, "trades": 450, "taker_buy_base": 15727.1, "taker_buy_quote": 5158.43206 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3237, "high": 0.3355, "low": 0.3237, "close": 0.3349, "volume": 23732.5, "close_time": 1752350399999, "quote_volume": 7866.95995, "trades": 210, "taker_buy_base": 17155.8, "taker_buy_quote": 5690.30499 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3354, "high": 0.3376, "low": 0.3312, "close": 0.3336, "volume": 10474.1, "close_time": 1752364799999, "quote_volume": 3504.73462, "trades": 166, "taker_buy_base": 3667.8, "taker_buy_quote": 1227.84807 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3339, "high": 0.3514, "low": 0.332, "close": 0.3504, "volume": 73554.8, "close_time": 1752379199999, "quote_volume": 25332.57729, "trades": 810, "taker_buy_base": 38626.1, "taker_buy_quote": 13279.22004 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.3509, "high": 0.3602, "low": 0.3428, "close": 0.3435, "volume": 227398.4, "close_time": 1752393599999, "quote_volume": 79801.37205, "trades": 1713, "taker_buy_base": 111576.5, "taker_buy_quote": 39234.29115 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.3427, "high": 0.346, "low": 0.3377, "close": 0.3439, "volume": 32457.9, "close_time": 1752407999999, "quote_volume": 11117.73602, "trades": 388, "taker_buy_base": 9831.7, "taker_buy_quote": 3373.43679 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.3441, "high": 0.3522, "low": 0.3431, "close": 0.3483, "volume": 29733.0, "close_time": 1752422399999, "quote_volume": 10337.21882, "trades": 478, "taker_buy_base": 20466.8, "taker_buy_quote": 7117.8788 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.348, "high": 0.3509, "low": 0.3435, "close": 0.3467, "volume": 84114.1, "close_time": 1752436799999, "quote_volume": 29356.12033, "trades": 325, "taker_buy_base": 32798.0, "taker_buy_quote": 11414.25757 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.3469, "high": 0.3498, "low": 0.3349, "close": 0.3393, "volume": 44031.8, "close_time": 1752451199999, "quote_volume": 14974.67269, "trades": 513, "taker_buy_base": 15332.0, "taker_buy_quote": 5217.84594 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3384, "high": 0.3559, "low": 0.3384, "close": 0.3516, "volume": 26004.5, "close_time": 1752465599999, "quote_volume": 9030.24213, "trades": 448, "taker_buy_base": 15276.9, "taker_buy_quote": 5319.61266 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.3515, "high": 0.3615, "low": 0.3504, "close": 0.3535, "volume": 111401.3, "close_time": 1752479999999, "quote_volume": 39521.09143, "trades": 881, "taker_buy_base": 46449.4, "taker_buy_quote": 16510.21538 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3527, "high": 0.3534, "low": 0.3473, "close": 0.3506, "volume": 50163.2, "close_time": 1752494399999, "quote_volume": 17527.78646, "trades": 328, "taker_buy_base": 34901.4, "taker_buy_quote": 12181.62482 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3511, "high": 0.3532, "low": 0.3409, "close": 0.3436, "volume": 36309.8, "close_time": 1752508799999, "quote_volume": 12629.17961, "trades": 320, "taker_buy_base": 14979.1, "taker_buy_quote": 5207.06631 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3431, "high": 0.3462, "low": 0.3285, "close": 0.3306, "volume": 53648.9, "close_time": 1752523199999, "quote_volume": 18035.12359, "trades": 351, "taker_buy_base": 31743.2, "taker_buy_quote": 10678.88839 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3311, "high": 0.3348, "low": 0.3258, "close": 0.3319, "volume": 20642.7, "close_time": 1752537599999, "quote_volume": 6848.32535, "trades": 266, "taker_buy_base": 14011.5, "taker_buy_quote": 4659.83819 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3317, "high": 0.3353, "low": 0.3203, "close": 0.3243, "volume": 56579.1, "close_time": 1752551999999, "quote_volume": 18398.48134, "trades": 331, "taker_buy_base": 14583.5, "taker_buy_quote": 4759.95255 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3219, "high": 0.332, "low": 0.3211, "close": 0.3289, "volume": 35927.8, "close_time": 1752566399999, "quote_volume": 11854.04524, "trades": 261, "taker_buy_base": 26452.9, "taker_buy_quote": 8735.83253 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.3283, "high": 0.3316, "low": 0.3257, "close": 0.3286, "volume": 19050.3, "close_time": 1752580799999, "quote_volume": 6270.97091, "trades": 189, "taker_buy_base": 8266.4, "taker_buy_quote": 2725.41753 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.3295, "high": 0.3396, "low": 0.3256, "close": 0.3385, "volume": 35731.0, "close_time": 1752595199999, "quote_volume": 11881.36184, "trades": 446, "taker_buy_base": 19526.1, "taker_buy_quote": 6489.89572 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.3387, "high": 0.3473, "low": 0.3376, "close": 0.341, "volume": 77617.1, "close_time": 1752609599999, "quote_volume": 26719.13187, "trades": 449, "taker_buy_base": 50342.9, "taker_buy_quote": 17363.10193 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.3417, "high": 0.3482, "low": 0.3403, "close": 0.3474, "volume": 19180.2, "close_time": 1752623999999, "quote_volume": 6620.71978, "trades": 237, "taker_buy_base": 8515.1, "taker_buy_quote": 2936.8656 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3479, "high": 0.3545, "low": 0.3447, "close": 0.345, "volume": 25393.3, "close_time": 1752638399999, "quote_volume": 8891.64405, "trades": 250, "taker_buy_base": 13546.7, "taker_buy_quote": 4741.49639 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.3458, "high": 0.3511, "low": 0.3425, "close": 0.3501, "volume": 109999.1, "close_time": 1752652799999, "quote_volume": 38183.43292, "trades": 378, "taker_buy_base": 41364.0, "taker_buy_quote": 14370.82725 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.3502, "high": 0.3502, "low": 0.3445, "close": 0.3464, "volume": 42094.2, "close_time": 1752667199999, "quote_volume": 14657.24176, "trades": 194, "taker_buy_base": 30588.0, "taker_buy_quote": 10650.33643 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.3469, "high": 0.3522, "low": 0.3381, "close": 0.3409, "volume": 41025.2, "close_time": 1752681599999, "quote_volume": 14183.96016, "trades": 448, "taker_buy_base": 17209.3, "taker_buy_quote": 5946.5257 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.3413, "high": 0.3516, "low": 0.3404, "close": 0.3455, "volume": 18378.7, "close_time": 1752695999999, "quote_volume": 6372.46906, "trades": 214, "taker_buy_base": 9940.6, "taker_buy_quote": 3450.11263 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.3465, "high": 0.3546, "low": 0.3444, "close": 0.3472, "volume": 103869.0, "close_time": 1752710399999, "quote_volume": 36447.14976, "trades": 678, "taker_buy_base": 51000.0, "taker_buy_quote": 17923.51472 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3474, "high": 0.3524, "low": 0.3377, "close": 0.3403, "volume": 26338.0, "close_time": 1752724799999, "quote_volume": 9041.64933, "trades": 330, "taker_buy_base": 9269.9, "taker_buy_quote": 3192.73055 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.3399, "high": 0.3524, "low": 0.3389, "close": 0.3514, "volume": 99342.8, "close_time": 1752739199999, "quote_volume": 34239.06223, "trades": 524, "taker_buy_base": 50688.9, "taker_buy_quote": 17550.81159 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.3516, "high": 0.3546, "low": 0.3493, "close": 0.3498, "volume": 43640.5, "close_time": 1752753599999, "quote_volume": 15371.56322, "trades": 403, "taker_buy_base": 16438.7, "taker_buy_quote": 5793.9374 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.3501, "high": 0.3549, "low": 0.3424, "close": 0.3513, "volume": 60569.3, "close_time": 1752767999999, "quote_volume": 21202.16727, "trades": 587, "taker_buy_base": 22091.5, "taker_buy_quote": 7752.16263 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.3516, "high": 0.3516, "low": 0.339, "close": 0.342, "volume": 66772.2, "close_time": 1752782399999, "quote_volume": 23172.6151, "trades": 610, "taker_buy_base": 27346.2, "taker_buy_quote": 9493.80214 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.3413, "high": 0.355, "low": 0.3367, "close": 0.3498, "volume": 44013.8, "close_time": 1752796799999, "quote_volume": 15377.75425, "trades": 534, "taker_buy_base": 24951.4, "taker_buy_quote": 8714.53282 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3502, "high": 0.3648, "low": 0.3477, "close": 0.3648, "volume": 46259.7, "close_time": 1752811199999, "quote_volume": 16521.9868, "trades": 420, "taker_buy_base": 29634.2, "taker_buy_quote": 10607.59646 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.3647, "high": 0.3726, "low": 0.3606, "close": 0.3606, "volume": 75315.9, "close_time": 1752825599999, "quote_volume": 27626.21223, "trades": 730, "taker_buy_base": 46777.1, "taker_buy_quote": 17168.97291 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.3615, "high": 0.3647, "low": 0.3539, "close": 0.3568, "volume": 108269.5, "close_time": 1752839999999, "quote_volume": 38762.84726, "trades": 592, "taker_buy_base": 54828.9, "taker_buy_quote": 19584.98258 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.357, "high": 0.3689, "low": 0.349, "close": 0.354, "volume": 141122.3, "close_time": 1752854399999, "quote_volume": 51017.4354, "trades": 901, "taker_buy_base": 69116.8, "taker_buy_quote": 24968.43875 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.3533, "high": 0.3573, "low": 0.3448, "close": 0.3477, "volume": 34466.0, "close_time": 1752868799999, "quote_volume": 12129.93332, "trades": 445, "taker_buy_base": 16115.5, "taker_buy_quote": 5678.06371 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.3476, "high": 0.3489, "low": 0.3357, "close": 0.3465, "volume": 43813.0, "close_time": 1752883199999, "quote_volume": 15015.09583, "trades": 499, "taker_buy_base": 20267.8, "taker_buy_quote": 6963.27947 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.347, "high": 0.3548, "low": 0.3382, "close": 0.3544, "volume": 27922.2, "close_time": 1752897599999, "quote_volume": 9681.05561, "trades": 295, "taker_buy_base": 17569.7, "taker_buy_quote": 6119.92028 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.354, "high": 0.3556, "low": 0.3436, "close": 0.3451, "volume": 20490.7, "close_time": 1752911999999, "quote_volume": 7169.18809, "trades": 252, "taker_buy_base": 6714.0, "taker_buy_quote": 2357.58739 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.3454, "high": 0.3454, "low": 0.3366, "close": 0.3369, "volume": 17342.0, "close_time": 1752926399999, "quote_volume": 5911.70446, "trades": 219, "taker_buy_base": 6982.3, "taker_buy_quote": 2382.55558 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.3367, "high": 0.3388, "low": 0.3307, "close": 0.335, "volume": 25906.0, "close_time": 1752940799999, "quote_volume": 8652.02644, "trades": 270, "taker_buy_base": 8608.4, "taker_buy_quote": 2877.85479 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.3345, "high": 0.3462, "low": 0.333, "close": 0.345, "volume": 26862.0, "close_time": 1752955199999, "quote_volume": 9144.66406, "trades": 208, "taker_buy_base": 10461.7, "taker_buy_quote": 3568.33902 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.345, "high": 0.3488, "low": 0.3409, "close": 0.3472, "volume": 16159.2, "close_time": 1752969599999, "quote_volume": 5582.24558, "trades": 172, "taker_buy_base": 8989.3, "taker_buy_quote": 3110.7954 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3473, "high": 0.3537, "low": 0.3452, "close": 0.3528, "volume": 38556.9, "close_time": 1752983999999, "quote_volume": 13527.56475, "trades": 341, "taker_buy_base": 23531.6, "taker_buy_quote": 8263.5044 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.3525, "high": 0.3563, "low": 0.3495, "close": 0.3559, "volume": 8911.5, "close_time": 1752998399999, "quote_volume": 3148.32175, "trades": 117, "taker_buy_base": 5608.2, "taker_buy_quote": 1985.09637 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.3542, "high": 0.3692, "low": 0.3542, "close": 0.3673, "volume": 78328.2, "close_time": 1753012799999, "quote_volume": 28375.21226, "trades": 601, "taker_buy_base": 42684.6, "taker_buy_quote": 15460.99026 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.3681, "high": 0.3693, "low": 0.3597, "close": 0.3677, "volume": 101526.0, "close_time": 1753027199999, "quote_volume": 37056.7996, "trades": 618, "taker_buy_base": 33387.7, "taker_buy_quote": 12207.03026 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.3676, "high": 0.371, "low": 0.3617, "close": 0.3665, "volume": 69258.3, "close_time": 1753041599999, "quote_volume": 25401.17604, "trades": 523, "taker_buy_base": 44002.6, "taker_buy_quote": 16144.34824 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.3664, "high": 0.3683, "low": 0.3545, "close": 0.3632, "volume": 63066.3, "close_time": 1753055999999, "quote_volume": 22925.2323, "trades": 627, "taker_buy_base": 18881.2, "taker_buy_quote": 6848.87001 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.363, "high": 0.3726, "low": 0.3561, "close": 0.3703, "volume": 37845.4, "close_time": 1753070399999, "quote_volume": 13763.87467, "trades": 530, "taker_buy_base": 15295.7, "taker_buy_quote": 5577.3129 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.3703, "high": 0.3734, "low": 0.3649, "close": 0.3695, "volume": 22837.1, "close_time": 1753084799999, "quote_volume": 8450.36768, "trades": 237, "taker_buy_base": 9118.3, "taker_buy_quote": 3382.25468 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.3705, "high": 0.3723, "low": 0.361, "close": 0.3655, "volume": 29850.8, "close_time": 1753099199999, "quote_volume": 10970.14649, "trades": 285, "taker_buy_base": 9908.5, "taker_buy_quote": 3632.11031 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.3653, "high": 0.3743, "low": 0.359, "close": 0.3695, "volume": 45185.0, "close_time": 1753113599999, "quote_volume": 16586.29252, "trades": 542, "taker_buy_base": 22799.0, "taker_buy_quote": 8384.65171 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.3691, "high": 0.3726, "low": 0.3591, "close": 0.3634, "volume": 109466.7, "close_time": 1753127999999, "quote_volume": 40106.20411, "trades": 931, "taker_buy_base": 69890.0, "taker_buy_quote": 25622.207 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.3624, "high": 0.3741, "low": 0.3619, "close": 0.3738, "volume": 32932.0, "close_time": 1753142399999, "quote_volume": 12182.69741, "trades": 385, "taker_buy_base": 16497.4, "taker_buy_quote": 6096.22565 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3737, "high": 0.378, "low": 0.3586, "close": 0.3696, "volume": 80939.6, "close_time": 1753156799999, "quote_volume": 30015.27353, "trades": 910, "taker_buy_base": 43253.2, "taker_buy_quote": 16078.63643 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.3697, "high": 0.3704, "low": 0.3491, "close": 0.3539, "volume": 106282.9, "close_time": 1753171199999, "quote_volume": 38124.70213, "trades": 971, "taker_buy_base": 45287.2, "taker_buy_quote": 16243.32348 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.3534, "high": 0.3755, "low": 0.344, "close": 0.366, "volume": 253707.7, "close_time": 1753185599999, "quote_volume": 90815.22894, "trades": 1134, "taker_buy_base": 193906.4, "taker_buy_quote": 69390.72343 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.3661, "high": 0.3688, "low": 0.3547, "close": 0.3595, "volume": 99625.2, "close_time": 1753199999999, "quote_volume": 36119.54309, "trades": 853, "taker_buy_base": 48020.0, "taker_buy_quote": 17389.65221 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.3591, "high": 0.3684, "low": 0.3549, "close": 0.3598, "volume": 37307.3, "close_time": 1753214399999, "quote_volume": 13508.39217, "trades": 536, "taker_buy_base": 17595.9, "taker_buy_quote": 6369.7924 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.359, "high": 0.377, "low": 0.3579, "close": 0.3745, "volume": 31322.8, "close_time": 1753228799999, "quote_volume": 11625.79918, "trades": 345, "taker_buy_base": 20713.9, "taker_buy_quote": 7703.21176 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.3744, "high": 0.3794, "low": 0.3682, "close": 0.3763, "volume": 96866.5, "close_time": 1753243199999, "quote_volume": 36436.97297, "trades": 610, "taker_buy_base": 31506.1, "taker_buy_quote": 11859.5269 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.3765, "high": 0.3806, "low": 0.3694, "close": 0.371, "volume": 43390.1, "close_time": 1753257599999, "quote_volume": 16332.29389, "trades": 443, "taker_buy_base": 21763.4, "taker_buy_quote": 8214.70704 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.3708, "high": 0.3761, "low": 0.3639, "close": 0.37, "volume": 48925.1, "close_time": 1753271999999, "quote_volume": 18031.08157, "trades": 361, "taker_buy_base": 34941.6, "taker_buy_quote": 12887.0519 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.3697, "high": 0.3769, "low": 0.3584, "close": 0.3734, "volume": 169958.7, "close_time": 1753286399999, "quote_volume": 62275.12595, "trades": 1584, "taker_buy_base": 77309.1, "taker_buy_quote": 28419.93847 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.3726, "high": 0.3726, "low": 0.35, "close": 0.3579, "volume": 133848.6, "close_time": 1753300799999, "quote_volume": 47635.81875, "trades": 964, "taker_buy_base": 39576.9, "taker_buy_quote": 14147.79268 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.3587, "high": 0.3643, "low": 0.3405, "close": 0.3469, "volume": 75231.4, "close_time": 1753315199999, "quote_volume": 26426.05369, "trades": 741, "taker_buy_base": 34126.7, "taker_buy_quote": 12042.40271 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.347, "high": 0.3608, "low": 0.346, "close": 0.3534, "volume": 24567.3, "close_time": 1753329599999, "quote_volume": 8721.69147, "trades": 328, "taker_buy_base": 15470.6, "taker_buy_quote": 5490.73854 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.3521, "high": 0.3563, "low": 0.32, "close": 0.3313, "volume": 92843.6, "close_time": 1753343999999, "quote_volume": 30986.46043, "trades": 978, "taker_buy_base": 46480.8, "taker_buy_quote": 15449.66245 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.3319, "high": 0.3431, "low": 0.3312, "close": 0.3406, "volume": 57978.9, "close_time": 1753358399999, "quote_volume": 19628.07415, "trades": 399, "taker_buy_base": 33799.5, "taker_buy_quote": 11458.06481 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.3412, "high": 0.3501, "low": 0.3339, "close": 0.3449, "volume": 39502.7, "close_time": 1753372799999, "quote_volume": 13495.93505, "trades": 430, "taker_buy_base": 22137.9, "taker_buy_quote": 7583.90623 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.3453, "high": 0.3535, "low": 0.3398, "close": 0.3501, "volume": 26194.5, "close_time": 1753387199999, "quote_volume": 9130.36877, "trades": 329, "taker_buy_base": 11855.6, "taker_buy_quote": 4135.98443 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.349, "high": 0.3563, "low": 0.3457, "close": 0.3472, "volume": 77369.2, "close_time": 1753401599999, "quote_volume": 27248.51648, "trades": 583, "taker_buy_base": 40938.4, "taker_buy_quote": 14409.07312 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3471, "high": 0.3535, "low": 0.3382, "close": 0.342, "volume": 54177.9, "close_time": 1753415999999, "quote_volume": 18757.59686, "trades": 750, "taker_buy_base": 23532.7, "taker_buy_quote": 8166.54339 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.3406, "high": 0.3506, "low": 0.3371, "close": 0.3473, "volume": 68383.9, "close_time": 1753430399999, "quote_volume": 23572.85042, "trades": 554, "taker_buy_base": 25485.8, "taker_buy_quote": 8781.96836 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.3471, "high": 0.3533, "low": 0.3455, "close": 0.3514, "volume": 68389.6, "close_time": 1753444799999, "quote_volume": 23953.22483, "trades": 373, "taker_buy_base": 34979.8, "taker_buy_quote": 12262.48876 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.3517, "high": 0.3557, "low": 0.3385, "close": 0.3426, "volume": 79488.4, "close_time": 1753459199999, "quote_volume": 27548.06143, "trades": 609, "taker_buy_base": 36565.3, "taker_buy_quote": 12751.60007 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.3423, "high": 0.3474, "low": 0.3398, "close": 0.3454, "volume": 26508.9, "close_time": 1753473599999, "quote_volume": 9146.29002, "trades": 256, "taker_buy_base": 12613.8, "taker_buy_quote": 4347.92101 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.345, "high": 0.3601, "low": 0.345, "close": 0.3586, "volume": 31880.9, "close_time": 1753487999999, "quote_volume": 11338.42872, "trades": 211, "taker_buy_base": 20119.6, "taker_buy_quote": 7140.93549 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3581, "high": 0.3635, "low": 0.356, "close": 0.3624, "volume": 12957.4, "close_time": 1753502399999, "quote_volume": 4666.15104, "trades": 143, "taker_buy_base": 5723.3, "taker_buy_quote": 2061.11452 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.3625, "high": 0.3785, "low": 0.3625, "close": 0.3706, "volume": 96198.1, "close_time": 1753516799999, "quote_volume": 35710.78309, "trades": 678, "taker_buy_base": 58426.1, "taker_buy_quote": 21677.11612 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.3713, "high": 0.42, "low": 0.3705, "close": 0.4007, "volume": 744252.7, "close_time": 1753531199999, "quote_volume": 296324.5896, "trades": 4656, "taker_buy_base": 366118.5, "taker_buy_quote": 145878.41282 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4015, "high": 0.4039, "low": 0.3842, "close": 0.3876, "volume": 366975.5, "close_time": 1753545599999, "quote_volume": 143928.33998, "trades": 1989, "taker_buy_base": 119738.2, "taker_buy_quote": 47084.46882 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.3871, "high": 0.4175, "low": 0.3786, "close": 0.4086, "volume": 261852.5, "close_time": 1753559999999, "quote_volume": 103147.41892, "trades": 1354, "taker_buy_base": 117650.6, "taker_buy_quote": 46349.95323 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4072, "high": 0.41, "low": 0.3894, "close": 0.393, "volume": 350122.7, "close_time": 1753574399999, "quote_volume": 139079.84845, "trades": 1957, "taker_buy_base": 162131.0, "taker_buy_quote": 64549.41433 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3932, "high": 0.4052, "low": 0.3912, "close": 0.398, "volume": 102433.0, "close_time": 1753588799999, "quote_volume": 40821.43487, "trades": 778, "taker_buy_base": 48591.7, "taker_buy_quote": 19358.70708 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.3978, "high": 0.4005, "low": 0.3915, "close": 0.394, "volume": 92799.3, "close_time": 1753603199999, "quote_volume": 36618.34777, "trades": 557, "taker_buy_base": 35412.7, "taker_buy_quote": 13984.73808 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.3943, "high": 0.3945, "low": 0.3821, "close": 0.3871, "volume": 74444.6, "close_time": 1753617599999, "quote_volume": 28759.71298, "trades": 462, "taker_buy_base": 26630.8, "taker_buy_quote": 10298.02473 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.3873, "high": 0.3902, "low": 0.381, "close": 0.3825, "volume": 64559.0, "close_time": 1753631999999, "quote_volume": 24856.95135, "trades": 413, "taker_buy_base": 32353.6, "taker_buy_quote": 12458.74672 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.3847, "high": 0.3917, "low": 0.3847, "close": 0.387, "volume": 26898.8, "close_time": 1753646399999, "quote_volume": 10461.67766, "trades": 259, "taker_buy_base": 10290.5, "taker_buy_quote": 4011.01589 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.3874, "high": 0.3925, "low": 0.3841, "close": 0.3852, "volume": 18802.8, "close_time": 1753660799999, "quote_volume": 7302.86546, "trades": 232, "taker_buy_base": 8724.1, "taker_buy_quote": 3390.36852 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.3849, "high": 0.3901, "low": 0.3813, "close": 0.3901, "volume": 25144.6, "close_time": 1753675199999, "quote_volume": 9695.42701, "trades": 283, "taker_buy_base": 12299.2, "taker_buy_quote": 4753.96444 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.3903, "high": 0.3935, "low": 0.385, "close": 0.388, "volume": 28575.0, "close_time": 1753689599999, "quote_volume": 11151.49258, "trades": 310, "taker_buy_base": 13150.0, "taker_buy_quote": 5138.93912 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.3891, "high": 0.3979, "low": 0.3875, "close": 0.3921, "volume": 45522.3, "close_time": 1753703999999, "quote_volume": 17961.71863, "trades": 360, "taker_buy_base": 22456.1, "taker_buy_quote": 8871.37153 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.3927, "high": 0.3928, "low": 0.3717, "close": 0.3756, "volume": 83006.3, "close_time": 1753718399999, "quote_volume": 31592.70977, "trades": 733, "taker_buy_base": 34738.1, "taker_buy_quote": 13186.66938 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.3752, "high": 0.3791, "low": 0.3624, "close": 0.3669, "volume": 88506.5, "close_time": 1753732799999, "quote_volume": 32769.75084, "trades": 580, "taker_buy_base": 32316.5, "taker_buy_quote": 11961.62039 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.3671, "high": 0.3675, "low": 0.356, "close": 0.3586, "volume": 25831.5, "close_time": 1753747199999, "quote_volume": 9320.53592, "trades": 286, "taker_buy_base": 10740.0, "taker_buy_quote": 3871.70721 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3582, "high": 0.363, "low": 0.3514, "close": 0.359, "volume": 57266.6, "close_time": 1753761599999, "quote_volume": 20444.32983, "trades": 476, "taker_buy_base": 26727.0, "taker_buy_quote": 9569.6106 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.3584, "high": 0.3863, "low": 0.3572, "close": 0.3766, "volume": 61870.7, "close_time": 1753775999999, "quote_volume": 22833.85222, "trades": 398, "taker_buy_base": 26808.2, "taker_buy_quote": 9951.92184 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.3765, "high": 0.4072, "low": 0.3725, "close": 0.4049, "volume": 399742.3, "close_time": 1753790399999, "quote_volume": 156851.77022, "trades": 2505, "taker_buy_base": 224456.6, "taker_buy_quote": 87923.06438 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4049, "high": 0.48, "low": 0.378, "close": 0.3908, "volume": 917203.0, "close_time": 1753804799999, "quote_volume": 373513.64242, "trades": 5199, "taker_buy_base": 435362.9, "taker_buy_quote": 178932.73256 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.3911, "high": 0.4041, "low": 0.3814, "close": 0.3838, "volume": 559469.9, "close_time": 1753819199999, "quote_volume": 218093.74801, "trades": 2140, "taker_buy_base": 188382.9, "taker_buy_quote": 73623.21303 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.3841, "high": 0.3897, "low": 0.3777, "close": 0.3807, "volume": 90632.8, "close_time": 1753833599999, "quote_volume": 34756.5576, "trades": 698, "taker_buy_base": 33307.2, "taker_buy_quote": 12803.72391 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3809, "high": 0.3887, "low": 0.3766, "close": 0.3835, "volume": 68017.7, "close_time": 1753847999999, "quote_volume": 26060.44915, "trades": 891, "taker_buy_base": 34850.5, "taker_buy_quote": 13370.03559 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.3833, "high": 0.3992, "low": 0.3769, "close": 0.385, "volume": 221023.4, "close_time": 1753862399999, "quote_volume": 85746.1191, "trades": 1808, "taker_buy_base": 102305.3, "taker_buy_quote": 39806.82272 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.3855, "high": 0.3914, "low": 0.3688, "close": 0.3701, "volume": 93254.1, "close_time": 1753876799999, "quote_volume": 35658.61596, "trades": 941, "taker_buy_base": 27351.4, "taker_buy_quote": 10526.12006 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3698, "high": 0.3817, "low": 0.3663, "close": 0.3763, "volume": 74411.3, "close_time": 1753891199999, "quote_volume": 27663.6442, "trades": 800, "taker_buy_base": 34395.7, "taker_buy_quote": 12763.23827 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.3773, "high": 0.3814, "low": 0.3549, "close": 0.3731, "volume": 79573.3, "close_time": 1753905599999, "quote_volume": 29319.08095, "trades": 908, "taker_buy_base": 25849.3, "taker_buy_quote": 9540.37793 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.3745, "high": 0.3768, "low": 0.3617, "close": 0.3663, "volume": 60522.8, "close_time": 1753919999999, "quote_volume": 22235.53088, "trades": 470, "taker_buy_base": 34712.6, "taker_buy_quote": 12760.1472 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3669, "high": 0.3775, "low": 0.3641, "close": 0.3775, "volume": 57934.3, "close_time": 1753934399999, "quote_volume": 21532.71001, "trades": 393, "taker_buy_base": 41933.7, "taker_buy_quote": 15625.24723 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.3761, "high": 0.381, "low": 0.3656, "close": 0.37, "volume": 109661.9, "close_time": 1753948799999, "quote_volume": 40816.68427, "trades": 582, "taker_buy_base": 49136.7, "taker_buy_quote": 18327.90086 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.3702, "high": 0.375, "low": 0.3645, "close": 0.3646, "volume": 66193.7, "close_time": 1753963199999, "quote_volume": 24507.67943, "trades": 502, "taker_buy_base": 37640.9, "taker_buy_quote": 13947.10176 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.3649, "high": 0.3649, "low": 0.345, "close": 0.3485, "volume": 86865.1, "close_time": 1753977599999, "quote_volume": 30697.78913, "trades": 805, "taker_buy_base": 29397.7, "taker_buy_quote": 10454.20798 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.3489, "high": 0.3581, "low": 0.3437, "close": 0.3471, "volume": 49904.6, "close_time": 1753991999999, "quote_volume": 17422.37965, "trades": 490, "taker_buy_base": 22549.0, "taker_buy_quote": 7885.81332 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3475, "high": 0.3491, "low": 0.3343, "close": 0.3352, "volume": 50050.3, "close_time": 1754006399999, "quote_volume": 17169.46706, "trades": 642, "taker_buy_base": 22376.0, "taker_buy_quote": 7685.27201 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.335, "high": 0.3575, "low": 0.3272, "close": 0.3387, "volume": 61018.7, "close_time": 1754020799999, "quote_volume": 20445.25138, "trades": 537, "taker_buy_base": 27161.8, "taker_buy_quote": 9124.77413 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3386, "high": 0.3389, "low": 0.33, "close": 0.3328, "volume": 25596.4, "close_time": 1754035199999, "quote_volume": 8561.22012, "trades": 398, "taker_buy_base": 9858.8, "taker_buy_quote": 3306.38985 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3326, "high": 0.341, "low": 0.3273, "close": 0.3395, "volume": 45040.8, "close_time": 1754049599999, "quote_volume": 15121.47028, "trades": 528, "taker_buy_base": 17503.7, "taker_buy_quote": 5872.00305 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.339, "high": 0.345, "low": 0.3298, "close": 0.3423, "volume": 77760.5, "close_time": 1754063999999, "quote_volume": 26467.66328, "trades": 947, "taker_buy_base": 46476.3, "taker_buy_quote": 15839.21687 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3419, "high": 0.3424, "low": 0.3312, "close": 0.336, "volume": 81776.2, "close_time": 1754078399999, "quote_volume": 27414.59445, "trades": 552, "taker_buy_base": 17245.0, "taker_buy_quote": 5785.78395 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3359, "high": 0.3399, "low": 0.3242, "close": 0.3377, "volume": 51596.6, "close_time": 1754092799999, "quote_volume": 17177.82933, "trades": 707, "taker_buy_base": 24482.4, "taker_buy_quote": 8170.0459 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3387, "high": 0.341, "low": 0.3349, "close": 0.337, "volume": 28245.2, "close_time": 1754107199999, "quote_volume": 9543.92687, "trades": 234, "taker_buy_base": 12443.6, "taker_buy_quote": 4215.39525 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3383, "high": 0.3392, "low": 0.3255, "close": 0.3328, "volume": 32407.4, "close_time": 1754121599999, "quote_volume": 10819.5937, "trades": 235, "taker_buy_base": 7941.3, "taker_buy_quote": 2637.8766 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3333, "high": 0.334, "low": 0.3216, "close": 0.325, "volume": 45931.0, "close_time": 1754135999999, "quote_volume": 14970.18994, "trades": 267, "taker_buy_base": 11737.2, "taker_buy_quote": 3822.91336 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3243, "high": 0.3286, "low": 0.3187, "close": 0.3197, "volume": 46597.5, "close_time": 1754150399999, "quote_volume": 15031.29905, "trades": 373, "taker_buy_base": 22435.5, "taker_buy_quote": 7236.03581 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3198, "high": 0.3237, "low": 0.3142, "close": 0.3188, "volume": 75396.9, "close_time": 1754164799999, "quote_volume": 24003.24851, "trades": 497, "taker_buy_base": 43552.8, "taker_buy_quote": 13853.68969 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3187, "high": 0.3232, "low": 0.3182, "close": 0.3203, "volume": 13476.8, "close_time": 1754179199999, "quote_volume": 4324.50728, "trades": 163, "taker_buy_base": 6865.6, "taker_buy_quote": 2206.36589 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3205, "high": 0.333, "low": 0.3164, "close": 0.3296, "volume": 38082.7, "close_time": 1754193599999, "quote_volume": 12397.70737, "trades": 296, "taker_buy_base": 25614.5, "taker_buy_quote": 8362.49693 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3296, "high": 0.3317, "low": 0.327, "close": 0.3316, "volume": 15664.5, "close_time": 1754207999999, "quote_volume": 5152.80998, "trades": 167, "taker_buy_base": 7332.6, "taker_buy_quote": 2415.29125 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3314, "high": 0.3333, "low": 0.3304, "close": 0.3316, "volume": 8001.0, "close_time": 1754222399999, "quote_volume": 2657.59848, "trades": 80, "taker_buy_base": 2640.6, "taker_buy_quote": 878.73923 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3318, "high": 0.3338, "low": 0.329, "close": 0.3305, "volume": 18970.4, "close_time": 1754236799999, "quote_volume": 6293.50179, "trades": 105, "taker_buy_base": 3130.5, "taker_buy_quote": 1036.57665 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.331, "high": 0.3334, "low": 0.329, "close": 0.3318, "volume": 4907.0, "close_time": 1754251199999, "quote_volume": 1624.89647, "trades": 59, "taker_buy_base": 2126.4, "taker_buy_quote": 706.02029 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3316, "high": 0.3346, "low": 0.3311, "close": 0.3323, "volume": 9854.4, "close_time": 1754265599999, "quote_volume": 3281.76184, "trades": 90, "taker_buy_base": 3275.5, "taker_buy_quote": 1091.93703 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3331, "high": 0.3388, "low": 0.3328, "close": 0.3366, "volume": 12316.9, "close_time": 1754279999999, "quote_volume": 4136.65768, "trades": 126, "taker_buy_base": 7091.1, "taker_buy_quote": 2384.91783 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.3368, "high": 0.3421, "low": 0.3352, "close": 0.3414, "volume": 48061.5, "close_time": 1754294399999, "quote_volume": 16315.52282, "trades": 203, "taker_buy_base": 18443.9, "taker_buy_quote": 6267.9974 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.3425, "high": 0.3519, "low": 0.3403, "close": 0.348, "volume": 53098.5, "close_time": 1754308799999, "quote_volume": 18363.85092, "trades": 373, "taker_buy_base": 33586.9, "taker_buy_quote": 11631.83993 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.3487, "high": 0.3573, "low": 0.3462, "close": 0.351, "volume": 114255.0, "close_time": 1754323199999, "quote_volume": 40135.88358, "trades": 785, "taker_buy_base": 48752.4, "taker_buy_quote": 17158.94722 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3514, "high": 0.3809, "low": 0.3514, "close": 0.3705, "volume": 369309.6, "close_time": 1754337599999, "quote_volume": 135875.81647, "trades": 2303, "taker_buy_base": 185046.7, "taker_buy_quote": 68087.962 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.3701, "high": 0.3907, "low": 0.3661, "close": 0.3859, "volume": 259511.2, "close_time": 1754351999999, "quote_volume": 98083.98181, "trades": 1931, "taker_buy_base": 126550.9, "taker_buy_quote": 47979.77365 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3862, "high": 0.4081, "low": 0.3836, "close": 0.3994, "volume": 332922.4, "close_time": 1754366399999, "quote_volume": 132585.04117, "trades": 2472, "taker_buy_base": 176493.8, "taker_buy_quote": 70477.16819 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.3999, "high": 0.4469, "low": 0.3773, "close": 0.389, "volume": 1115241.5, "close_time": 1754380799999, "quote_volume": 454065.17243, "trades": 7435, "taker_buy_base": 486744.4, "taker_buy_quote": 199228.53631 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.391, "high": 0.4194, "low": 0.3887, "close": 0.3939, "volume": 345660.8, "close_time": 1754395199999, "quote_volume": 138514.16991, "trades": 1946, "taker_buy_base": 95554.5, "taker_buy_quote": 38316.24461 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3939, "high": 0.3949, "low": 0.3704, "close": 0.3718, "volume": 200564.7, "close_time": 1754409599999, "quote_volume": 77261.5884, "trades": 1263, "taker_buy_base": 83251.1, "taker_buy_quote": 32162.55274 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.3722, "high": 0.3745, "low": 0.3678, "close": 0.3702, "volume": 178592.1, "close_time": 1754423999999, "quote_volume": 66358.97311, "trades": 625, "taker_buy_base": 74935.5, "taker_buy_quote": 27823.05127 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3707, "high": 0.3767, "low": 0.3667, "close": 0.3756, "volume": 18303.3, "close_time": 1754438399999, "quote_volume": 6832.22736, "trades": 244, "taker_buy_base": 7028.0, "taker_buy_quote": 2628.81395 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3756, "high": 0.3766, "low": 0.3669, "close": 0.3703, "volume": 33747.8, "close_time": 1754452799999, "quote_volume": 12577.57307, "trades": 274, "taker_buy_base": 18253.1, "taker_buy_quote": 6824.0725 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3699, "high": 0.3834, "low": 0.3659, "close": 0.381, "volume": 83098.6, "close_time": 1754467199999, "quote_volume": 31114.88813, "trades": 539, "taker_buy_base": 22289.4, "taker_buy_quote": 8408.32137 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3809, "high": 0.3944, "low": 0.3798, "close": 0.3826, "volume": 63511.8, "close_time": 1754481599999, "quote_volume": 24585.70252, "trades": 452, "taker_buy_base": 34343.2, "taker_buy_quote": 13278.6062 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3824, "high": 0.41, "low": 0.3754, "close": 0.4007, "volume": 238303.9, "close_time": 1754495999999, "quote_volume": 92230.25044, "trades": 1164, "taker_buy_base": 113524.6, "taker_buy_quote": 43872.63757 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3998, "high": 0.4336, "low": 0.3946, "close": 0.4213, "volume": 566813.0, "close_time": 1754510399999, "quote_volume": 235437.64428, "trades": 2675, "taker_buy_base": 334326.6, "taker_buy_quote": 139071.19362 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.4215, "high": 0.4218, "low": 0.4056, "close": 0.4133, "volume": 63630.3, "close_time": 1754524799999, "quote_volume": 26265.42048, "trades": 515, "taker_buy_base": 34682.6, "taker_buy_quote": 14345.53718 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4114, "high": 0.4161, "low": 0.4027, "close": 0.4033, "volume": 29500.3, "close_time": 1754539199999, "quote_volume": 12018.09303, "trades": 223, "taker_buy_base": 12958.7, "taker_buy_quote": 5286.41643 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.403, "high": 0.4094, "low": 0.3939, "close": 0.3977, "volume": 88291.0, "close_time": 1754553599999, "quote_volume": 35222.70643, "trades": 529, "taker_buy_base": 48839.4, "taker_buy_quote": 19490.29081 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3974, "high": 0.4114, "low": 0.3955, "close": 0.4096, "volume": 88500.6, "close_time": 1754567999999, "quote_volume": 35801.22118, "trades": 522, "taker_buy_base": 61769.5, "taker_buy_quote": 24997.67548 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4106, "high": 0.4176, "low": 0.4074, "close": 0.4121, "volume": 48977.1, "close_time": 1754582399999, "quote_volume": 20201.52877, "trades": 370, "taker_buy_base": 27847.9, "taker_buy_quote": 11467.18208 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4123, "high": 0.417, "low": 0.404, "close": 0.4097, "volume": 71924.1, "close_time": 1754596799999, "quote_volume": 29521.63059, "trades": 629, "taker_buy_base": 29815.8, "taker_buy_quote": 12246.65889 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4104, "high": 0.4193, "low": 0.4073, "close": 0.4164, "volume": 62673.2, "close_time": 1754611199999, "quote_volume": 25920.42626, "trades": 495, "taker_buy_base": 32564.6, "taker_buy_quote": 13487.77616 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4159, "high": 0.4221, "low": 0.4111, "close": 0.4121, "volume": 49797.5, "close_time": 1754625599999, "quote_volume": 20707.7657, "trades": 412, "taker_buy_base": 26777.0, "taker_buy_quote": 11151.43269 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4121, "high": 0.4137, "low": 0.4081, "close": 0.4107, "volume": 45098.7, "close_time": 1754639999999, "quote_volume": 18539.77339, "trades": 456, "taker_buy_base": 19408.6, "taker_buy_quote": 7978.96092 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4103, "high": 0.4212, "low": 0.4103, "close": 0.416, "volume": 62539.5, "close_time": 1754654399999, "quote_volume": 25999.16889, "trades": 587, "taker_buy_base": 41842.1, "taker_buy_quote": 17398.42434 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.4159, "high": 0.4179, "low": 0.3974, "close": 0.4011, "volume": 80723.4, "close_time": 1754668799999, "quote_volume": 32879.07292, "trades": 773, "taker_buy_base": 25351.4, "taker_buy_quote": 10373.24467 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.4012, "high": 0.4133, "low": 0.401, "close": 0.4113, "volume": 47277.6, "close_time": 1754683199999, "quote_volume": 19330.26984, "trades": 450, "taker_buy_base": 17680.8, "taker_buy_quote": 7235.57829 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4117, "high": 0.4119, "low": 0.4062, "close": 0.4093, "volume": 18177.4, "close_time": 1754697599999, "quote_volume": 7428.592, "trades": 172, "taker_buy_base": 11420.0, "taker_buy_quote": 4667.83644 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4089, "high": 0.4122, "low": 0.4013, "close": 0.4063, "volume": 25608.7, "close_time": 1754711999999, "quote_volume": 10402.56858, "trades": 281, "taker_buy_base": 15826.9, "taker_buy_quote": 6439.03393 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.406, "high": 0.4244, "low": 0.406, "close": 0.4216, "volume": 48292.2, "close_time": 1754726399999, "quote_volume": 20270.42645, "trades": 503, "taker_buy_base": 29687.7, "taker_buy_quote": 12445.55549 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4221, "high": 0.437, "low": 0.4211, "close": 0.4271, "volume": 89774.3, "close_time": 1754740799999, "quote_volume": 38436.85439, "trades": 888, "taker_buy_base": 43316.5, "taker_buy_quote": 18555.19462 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4272, "high": 0.436, "low": 0.4213, "close": 0.436, "volume": 41988.2, "close_time": 1754755199999, "quote_volume": 18000.71812, "trades": 526, "taker_buy_base": 22421.4, "taker_buy_quote": 9615.25371 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4354, "high": 0.4772, "low": 0.432, "close": 0.4686, "volume": 404864.2, "close_time": 1754769599999, "quote_volume": 186884.00295, "trades": 3809, "taker_buy_base": 228722.4, "taker_buy_quote": 105422.86058 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4686, "high": 0.4697, "low": 0.4507, "close": 0.4511, "volume": 102057.4, "close_time": 1754783999999, "quote_volume": 46911.96759, "trades": 764, "taker_buy_base": 45155.0, "taker_buy_quote": 20752.35158 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4519, "high": 0.4529, "low": 0.4416, "close": 0.4476, "volume": 87037.5, "close_time": 1754798399999, "quote_volume": 38981.65837, "trades": 775, "taker_buy_base": 42606.9, "taker_buy_quote": 19091.39937 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4473, "high": 0.4598, "low": 0.4427, "close": 0.445, "volume": 99269.9, "close_time": 1754812799999, "quote_volume": 44954.26792, "trades": 1124, "taker_buy_base": 52064.5, "taker_buy_quote": 23583.93518 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4437, "high": 0.4534, "low": 0.4319, "close": 0.4319, "volume": 74153.0, "close_time": 1754827199999, "quote_volume": 32640.66466, "trades": 569, "taker_buy_base": 29939.2, "taker_buy_quote": 13241.66207 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4312, "high": 0.445, "low": 0.4312, "close": 0.441, "volume": 74531.1, "close_time": 1754841599999, "quote_volume": 32759.35466, "trades": 742, "taker_buy_base": 43647.9, "taker_buy_quote": 19235.00869 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4396, "high": 0.4458, "low": 0.4394, "close": 0.4447, "volume": 18046.9, "close_time": 1754855999999, "quote_volume": 7972.73439, "trades": 174, "taker_buy_base": 8343.2, "taker_buy_quote": 3687.58672 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.4438, "high": 0.4438, "low": 0.4346, "close": 0.4413, "volume": 30459.6, "close_time": 1754870399999, "quote_volume": 13397.05494, "trades": 359, "taker_buy_base": 18392.6, "taker_buy_quote": 8094.90298 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4404, "high": 0.4491, "low": 0.4334, "close": 0.4476, "volume": 47842.5, "close_time": 1754884799999, "quote_volume": 21091.56637, "trades": 447, "taker_buy_base": 18911.0, "taker_buy_quote": 8355.26526 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.447, "high": 0.4509, "low": 0.4348, "close": 0.4358, "volume": 34059.5, "close_time": 1754899199999, "quote_volume": 15170.62448, "trades": 400, "taker_buy_base": 17729.1, "taker_buy_quote": 7894.98554 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4362, "high": 0.4631, "low": 0.4285, "close": 0.4311, "volume": 155348.1, "close_time": 1754913599999, "quote_volume": 69230.04758, "trades": 1505, "taker_buy_base": 65836.4, "taker_buy_quote": 29392.9487 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.4288, "high": 0.4387, "low": 0.4185, "close": 0.4359, "volume": 106250.8, "close_time": 1754927999999, "quote_volume": 45400.08091, "trades": 1015, "taker_buy_base": 53894.2, "taker_buy_quote": 23028.30547 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4365, "high": 0.443, "low": 0.4294, "close": 0.4321, "volume": 30524.1, "close_time": 1754942399999, "quote_volume": 13290.57305, "trades": 413, "taker_buy_base": 11534.9, "taker_buy_quote": 5025.22534 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4316, "high": 0.4368, "low": 0.4192, "close": 0.4229, "volume": 40946.2, "close_time": 1754956799999, "quote_volume": 17582.10427, "trades": 378, "taker_buy_base": 15633.9, "taker_buy_quote": 6723.44871 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.421, "high": 0.4329, "low": 0.421, "close": 0.4217, "volume": 43269.8, "close_time": 1754971199999, "quote_volume": 18376.07789, "trades": 318, "taker_buy_base": 26917.0, "taker_buy_quote": 11419.7136 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4211, "high": 0.4261, "low": 0.4108, "close": 0.4129, "volume": 58846.1, "close_time": 1754985599999, "quote_volume": 24498.07123, "trades": 452, "taker_buy_base": 34932.3, "taker_buy_quote": 14566.58517 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.4129, "high": 0.4129, "low": 0.3982, "close": 0.4038, "volume": 45254.5, "close_time": 1754999999999, "quote_volume": 18311.03966, "trades": 286, "taker_buy_base": 11881.6, "taker_buy_quote": 4808.38104 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.4041, "high": 0.4275, "low": 0.4008, "close": 0.4275, "volume": 59256.9, "close_time": 1755014399999, "quote_volume": 24824.85274, "trades": 620, "taker_buy_base": 32918.5, "taker_buy_quote": 13791.82029 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4267, "high": 0.4274, "low": 0.415, "close": 0.4176, "volume": 41540.2, "close_time": 1755028799999, "quote_volume": 17516.68873, "trades": 387, "taker_buy_base": 16608.6, "taker_buy_quote": 7006.08778 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4177, "high": 0.4255, "low": 0.4176, "close": 0.4207, "volume": 27167.3, "close_time": 1755043199999, "quote_volume": 11470.20366, "trades": 327, "taker_buy_base": 18073.3, "taker_buy_quote": 7628.93915 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4202, "high": 0.4276, "low": 0.413, "close": 0.4255, "volume": 25153.4, "close_time": 1755057599999, "quote_volume": 10571.16441, "trades": 318, "taker_buy_base": 13074.7, "taker_buy_quote": 5503.35287 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.4258, "high": 0.4311, "low": 0.4166, "close": 0.4226, "volume": 28755.3, "close_time": 1755071999999, "quote_volume": 12118.52136, "trades": 281, "taker_buy_base": 13832.9, "taker_buy_quote": 5841.86392 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4232, "high": 0.429, "low": 0.4191, "close": 0.4254, "volume": 198896.0, "close_time": 1755086399999, "quote_volume": 84571.31768, "trades": 745, "taker_buy_base": 54426.0, "taker_buy_quote": 23117.40576 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4254, "high": 0.4293, "low": 0.4126, "close": 0.4168, "volume": 110772.0, "close_time": 1755100799999, "quote_volume": 46673.80221, "trades": 692, "taker_buy_base": 70197.9, "taker_buy_quote": 29602.55788 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4177, "high": 0.4254, "low": 0.4171, "close": 0.423, "volume": 28773.6, "close_time": 1755115199999, "quote_volume": 12125.49242, "trades": 315, "taker_buy_base": 15458.3, "taker_buy_quote": 6511.38891 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4227, "high": 0.4299, "low": 0.4203, "close": 0.4265, "volume": 35973.0, "close_time": 1755129599999, "quote_volume": 15326.65863, "trades": 281, "taker_buy_base": 13868.3, "taker_buy_quote": 5907.8166 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4259, "high": 0.4344, "low": 0.4196, "close": 0.433, "volume": 43513.1, "close_time": 1755143999999, "quote_volume": 18631.68656, "trades": 336, "taker_buy_base": 33721.3, "taker_buy_quote": 14458.26453 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4329, "high": 0.433, "low": 0.4145, "close": 0.417, "volume": 23816.4, "close_time": 1755158399999, "quote_volume": 10054.9149, "trades": 278, "taker_buy_base": 5509.4, "taker_buy_quote": 2334.07137 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4167, "high": 0.4167, "low": 0.4038, "close": 0.4084, "volume": 28322.7, "close_time": 1755172799999, "quote_volume": 11587.8326, "trades": 331, "taker_buy_base": 11678.6, "taker_buy_quote": 4774.4898 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4075, "high": 0.4105, "low": 0.38, "close": 0.3895, "volume": 122327.9, "close_time": 1755187199999, "quote_volume": 48097.95656, "trades": 1109, "taker_buy_base": 58643.8, "taker_buy_quote": 23058.31427 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.3893, "high": 0.3893, "low": 0.3809, "close": 0.3852, "volume": 33588.8, "close_time": 1755201599999, "quote_volume": 12956.59055, "trades": 398, "taker_buy_base": 15461.4, "taker_buy_quote": 5962.43315 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.385, "high": 0.3853, "low": 0.3715, "close": 0.3721, "volume": 47508.1, "close_time": 1755215999999, "quote_volume": 17908.83327, "trades": 415, "taker_buy_base": 25012.2, "taker_buy_quote": 9420.73585 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3732, "high": 0.3815, "low": 0.3655, "close": 0.3806, "volume": 71365.6, "close_time": 1755230399999, "quote_volume": 26516.0871, "trades": 444, "taker_buy_base": 27001.2, "taker_buy_quote": 10095.00222 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.3804, "high": 0.3836, "low": 0.3782, "close": 0.3821, "volume": 24771.1, "close_time": 1755244799999, "quote_volume": 9463.85576, "trades": 227, "taker_buy_base": 17245.6, "taker_buy_quote": 6589.70875 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.3828, "high": 0.3829, "low": 0.375, "close": 0.3772, "volume": 27956.5, "close_time": 1755259199999, "quote_volume": 10603.61361, "trades": 269, "taker_buy_base": 15716.7, "taker_buy_quote": 5961.64209 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.3771, "high": 0.3823, "low": 0.36, "close": 0.3626, "volume": 85615.1, "close_time": 1755273599999, "quote_volume": 31736.49023, "trades": 896, "taker_buy_base": 23277.7, "taker_buy_quote": 8698.30149 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3625, "high": 0.3696, "low": 0.3605, "close": 0.3642, "volume": 27696.2, "close_time": 1755287999999, "quote_volume": 10120.20359, "trades": 393, "taker_buy_base": 13358.7, "taker_buy_quote": 4881.36005 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.3638, "high": 0.3743, "low": 0.3629, "close": 0.37, "volume": 26149.8, "close_time": 1755302399999, "quote_volume": 9608.74474, "trades": 173, "taker_buy_base": 10330.1, "taker_buy_quote": 3807.1197 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3713, "high": 0.38, "low": 0.3713, "close": 0.3777, "volume": 16663.6, "close_time": 1755316799999, "quote_volume": 6285.76807, "trades": 199, "taker_buy_base": 10514.9, "taker_buy_quote": 3966.56523 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.3783, "high": 0.3828, "low": 0.3768, "close": 0.3809, "volume": 10983.9, "close_time": 1755331199999, "quote_volume": 4165.25722, "trades": 147, "taker_buy_base": 3250.3, "taker_buy_quote": 1232.46419 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.3816, "high": 0.3822, "low": 0.3729, "close": 0.3753, "volume": 63049.0, "close_time": 1755345599999, "quote_volume": 23899.08075, "trades": 286, "taker_buy_base": 11741.3, "taker_buy_quote": 4445.31634 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3747, "high": 0.385, "low": 0.3741, "close": 0.3836, "volume": 22459.1, "close_time": 1755359999999, "quote_volume": 8486.12059, "trades": 280, "taker_buy_base": 12383.9, "taker_buy_quote": 4685.62842 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.3824, "high": 0.3834, "low": 0.3778, "close": 0.3791, "volume": 19467.3, "close_time": 1755374399999, "quote_volume": 7398.48519, "trades": 232, "taker_buy_base": 6921.5, "taker_buy_quote": 2629.18399 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.379, "high": 0.3845, "low": 0.379, "close": 0.3837, "volume": 5846.1, "close_time": 1755388799999, "quote_volume": 2236.27916, "trades": 90, "taker_buy_base": 3154.2, "taker_buy_quote": 1207.62114 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.3834, "high": 0.3875, "low": 0.38, "close": 0.3863, "volume": 39802.1, "close_time": 1755403199999, "quote_volume": 15342.3083, "trades": 232, "taker_buy_base": 9628.7, "taker_buy_quote": 3699.66174 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.3861, "high": 0.3911, "low": 0.3845, "close": 0.3868, "volume": 32309.8, "close_time": 1755417599999, "quote_volume": 12518.35489, "trades": 308, "taker_buy_base": 24662.7, "taker_buy_quote": 9553.76543 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.3862, "high": 0.3951, "low": 0.386, "close": 0.3901, "volume": 20216.6, "close_time": 1755431999999, "quote_volume": 7850.18676, "trades": 193, "taker_buy_base": 9983.6, "taker_buy_quote": 3879.11485 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.39, "high": 0.4, "low": 0.3861, "close": 0.3993, "volume": 26384.5, "close_time": 1755446399999, "quote_volume": 10403.90318, "trades": 275, "taker_buy_base": 10643.0, "taker_buy_quote": 4211.87507 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.4, "high": 0.401, "low": 0.3848, "close": 0.3876, "volume": 50490.7, "close_time": 1755460799999, "quote_volume": 19808.18658, "trades": 392, "taker_buy_base": 32912.8, "taker_buy_quote": 12929.69974 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.3882, "high": 0.3913, "low": 0.3865, "close": 0.3869, "volume": 8235.8, "close_time": 1755475199999, "quote_volume": 3205.25406, "trades": 143, "taker_buy_base": 4329.2, "taker_buy_quote": 1686.12627 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3871, "high": 0.3875, "low": 0.3699, "close": 0.3761, "volume": 35125.0, "close_time": 1755489599999, "quote_volume": 13265.90028, "trades": 495, "taker_buy_base": 15295.0, "taker_buy_quote": 5784.73616 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3752, "high": 0.3791, "low": 0.3683, "close": 0.3701, "volume": 18972.8, "close_time": 1755503999999, "quote_volume": 7074.60945, "trades": 297, "taker_buy_base": 10658.7, "taker_buy_quote": 3974.36695 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.3713, "high": 0.3743, "low": 0.3661, "close": 0.3737, "volume": 30895.6, "close_time": 1755518399999, "quote_volume": 11463.47308, "trades": 392, "taker_buy_base": 18196.7, "taker_buy_quote": 6762.43881 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3733, "high": 0.3814, "low": 0.3685, "close": 0.3723, "volume": 55031.3, "close_time": 1755532799999, "quote_volume": 20589.36891, "trades": 575, "taker_buy_base": 24445.9, "taker_buy_quote": 9160.39275 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3736, "high": 0.3751, "low": 0.3664, "close": 0.3672, "volume": 23641.5, "close_time": 1755547199999, "quote_volume": 8736.64671, "trades": 360, "taker_buy_base": 9518.0, "taker_buy_quote": 3518.21722 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.367, "high": 0.3729, "low": 0.3632, "close": 0.3657, "volume": 17558.1, "close_time": 1755561599999, "quote_volume": 6463.63725, "trades": 223, "taker_buy_base": 9202.5, "taker_buy_quote": 3390.21374 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3652, "high": 0.3703, "low": 0.3563, "close": 0.358, "volume": 28960.5, "close_time": 1755575999999, "quote_volume": 10504.51955, "trades": 466, "taker_buy_base": 11625.8, "taker_buy_quote": 4215.07115 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3574, "high": 0.3635, "low": 0.3553, "close": 0.3602, "volume": 33836.4, "close_time": 1755590399999, "quote_volume": 12199.29833, "trades": 393, "taker_buy_base": 17743.0, "taker_buy_quote": 6399.99585 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3603, "high": 0.3827, "low": 0.3589, "close": 0.3779, "volume": 69206.2, "close_time": 1755604799999, "quote_volume": 25896.94049, "trades": 647, "taker_buy_base": 34257.4, "taker_buy_quote": 12819.9016 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.3774, "high": 0.3788, "low": 0.3636, "close": 0.3655, "volume": 50189.7, "close_time": 1755619199999, "quote_volume": 18604.81011, "trades": 589, "taker_buy_base": 21217.6, "taker_buy_quote": 7853.718 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3646, "high": 0.3755, "low": 0.3603, "close": 0.367, "volume": 71289.7, "close_time": 1755633599999, "quote_volume": 26204.99848, "trades": 729, "taker_buy_base": 37693.6, "taker_buy_quote": 13888.69877 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.367, "high": 0.3755, "low": 0.3613, "close": 0.3703, "volume": 159319.9, "close_time": 1755647999999, "quote_volume": 58892.58012, "trades": 1022, "taker_buy_base": 70118.6, "taker_buy_quote": 25878.6472 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3706, "high": 0.3837, "low": 0.3701, "close": 0.3821, "volume": 108876.8, "close_time": 1755662399999, "quote_volume": 41232.31767, "trades": 790, "taker_buy_base": 72382.3, "taker_buy_quote": 27477.61411 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3818, "high": 0.391, "low": 0.3756, "close": 0.3758, "volume": 138896.8, "close_time": 1755676799999, "quote_volume": 53228.11656, "trades": 1108, "taker_buy_base": 66032.3, "taker_buy_quote": 25364.19013 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3783, "high": 0.3844, "low": 0.3692, "close": 0.3746, "volume": 128870.9, "close_time": 1755691199999, "quote_volume": 48715.0292, "trades": 751, "taker_buy_base": 98334.1, "taker_buy_quote": 37171.02829 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3753, "high": 0.3839, "low": 0.3651, "close": 0.3793, "volume": 66553.4, "close_time": 1755705599999, "quote_volume": 24916.73884, "trades": 821, "taker_buy_base": 27995.4, "taker_buy_quote": 10512.90759 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3793, "high": 0.3851, "low": 0.3768, "close": 0.385, "volume": 29309.9, "close_time": 1755719999999, "quote_volume": 11184.99792, "trades": 353, "taker_buy_base": 13147.8, "taker_buy_quote": 5019.37352 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.384, "high": 0.3868, "low": 0.3821, "close": 0.3842, "volume": 22374.5, "close_time": 1755734399999, "quote_volume": 8608.29595, "trades": 214, "taker_buy_base": 10452.7, "taker_buy_quote": 4026.28386 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3843, "high": 0.3899, "low": 0.3794, "close": 0.3818, "volume": 28243.0, "close_time": 1755748799999, "quote_volume": 10861.61854, "trades": 377, "taker_buy_base": 14685.0, "taker_buy_quote": 5650.3172 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3825, "high": 0.3888, "low": 0.3794, "close": 0.3845, "volume": 29842.3, "close_time": 1755763199999, "quote_volume": 11454.00589, "trades": 320, "taker_buy_base": 16953.1, "taker_buy_quote": 6510.17287 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.3839, "high": 0.3839, "low": 0.371, "close": 0.3772, "volume": 39418.0, "close_time": 1755777599999, "quote_volume": 14875.73496, "trades": 289, "taker_buy_base": 20402.6, "taker_buy_quote": 7721.89938 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3769, "high": 0.3959, "low": 0.3747, "close": 0.3805, "volume": 254675.5, "close_time": 1755791999999, "quote_volume": 98757.3889, "trades": 1690, "taker_buy_base": 119850.3, "taker_buy_quote": 46465.56059 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3803, "high": 0.3824, "low": 0.3717, "close": 0.3762, "volume": 67373.7, "close_time": 1755806399999, "quote_volume": 25302.89142, "trades": 556, "taker_buy_base": 36972.7, "taker_buy_quote": 13872.00039 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3764, "high": 0.3854, "low": 0.3762, "close": 0.3793, "volume": 19835.0, "close_time": 1755820799999, "quote_volume": 7551.08813, "trades": 372, "taker_buy_base": 6177.9, "taker_buy_quote": 2353.96364 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3801, "high": 0.3908, "low": 0.3801, "close": 0.3815, "volume": 50187.1, "close_time": 1755835199999, "quote_volume": 19354.9862, "trades": 603, "taker_buy_base": 25931.3, "taker_buy_quote": 10013.41131 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3819, "high": 0.388, "low": 0.3776, "close": 0.3804, "volume": 40645.4, "close_time": 1755849599999, "quote_volume": 15602.77453, "trades": 412, "taker_buy_base": 16421.9, "taker_buy_quote": 6287.84275 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3805, "high": 0.3821, "low": 0.37, "close": 0.37, "volume": 50030.9, "close_time": 1755863999999, "quote_volume": 18706.69297, "trades": 393, "taker_buy_base": 9181.9, "taker_buy_quote": 3450.73834 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3702, "high": 0.4021, "low": 0.3609, "close": 0.3971, "volume": 205426.4, "close_time": 1755878399999, "quote_volume": 78477.34869, "trades": 1626, "taker_buy_base": 97172.4, "taker_buy_quote": 37240.13293 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3979, "high": 0.4224, "low": 0.3979, "close": 0.4203, "volume": 139714.5, "close_time": 1755892799999, "quote_volume": 57741.52979, "trades": 908, "taker_buy_base": 67746.0, "taker_buy_quote": 28039.33598 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.42, "high": 0.4211, "low": 0.4148, "close": 0.4185, "volume": 25748.9, "close_time": 1755907199999, "quote_volume": 10768.93974, "trades": 284, "taker_buy_base": 14673.4, "taker_buy_quote": 6141.47901 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4185, "high": 0.4199, "low": 0.4057, "close": 0.4099, "volume": 19579.8, "close_time": 1755921599999, "quote_volume": 8051.81528, "trades": 377, "taker_buy_base": 5460.1, "taker_buy_quote": 2251.44436 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.4108, "high": 0.4202, "low": 0.4094, "close": 0.4184, "volume": 24495.7, "close_time": 1755935999999, "quote_volume": 10190.61555, "trades": 320, "taker_buy_base": 13166.1, "taker_buy_quote": 5479.13282 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4192, "high": 0.4212, "low": 0.4122, "close": 0.4149, "volume": 44490.2, "close_time": 1755950399999, "quote_volume": 18566.84872, "trades": 352, "taker_buy_base": 15094.9, "taker_buy_quote": 6304.45701 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.4152, "high": 0.4166, "low": 0.4107, "close": 0.4136, "volume": 21692.0, "close_time": 1755964799999, "quote_volume": 8952.94331, "trades": 199, "taker_buy_base": 13469.0, "taker_buy_quote": 5560.61621 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.4131, "high": 0.4166, "low": 0.4118, "close": 0.416, "volume": 6820.1, "close_time": 1755979199999, "quote_volume": 2829.63243, "trades": 79, "taker_buy_base": 5469.3, "taker_buy_quote": 2271.02643 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.4154, "high": 0.4159, "low": 0.4125, "close": 0.4148, "volume": 5654.3, "close_time": 1755993599999, "quote_volume": 2342.41761, "trades": 73, "taker_buy_base": 3136.2, "taker_buy_quote": 1299.50936 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4152, "high": 0.416, "low": 0.4082, "close": 0.4125, "volume": 13847.1, "close_time": 1756007999999, "quote_volume": 5720.21499, "trades": 129, "taker_buy_base": 7703.5, "taker_buy_quote": 3182.63915 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.4126, "high": 0.4138, "low": 0.4023, "close": 0.4055, "volume": 28065.1, "close_time": 1756022399999, "quote_volume": 11423.19926, "trades": 236, "taker_buy_base": 11051.7, "taker_buy_quote": 4508.16075 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.4055, "high": 0.4066, "low": 0.3968, "close": 0.3989, "volume": 41638.2, "close_time": 1756036799999, "quote_volume": 16696.55408, "trades": 290, "taker_buy_base": 16724.8, "taker_buy_quote": 6721.39367 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3994, "high": 0.4023, "low": 0.3955, "close": 0.4005, "volume": 37740.0, "close_time": 1756051199999, "quote_volume": 15061.01551, "trades": 325, "taker_buy_base": 20489.4, "taker_buy_quote": 8182.72841 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.4008, "high": 0.4232, "low": 0.397, "close": 0.4114, "volume": 82312.5, "close_time": 1756065599999, "quote_volume": 33805.75963, "trades": 694, "taker_buy_base": 50274.8, "taker_buy_quote": 20660.88141 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.4101, "high": 0.4141, "low": 0.4018, "close": 0.4061, "volume": 49762.6, "close_time": 1756079999999, "quote_volume": 20327.08032, "trades": 751, "taker_buy_base": 24459.3, "taker_buy_quote": 9998.02222 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4066, "high": 0.4127, "low": 0.3948, "close": 0.4073, "volume": 26225.8, "close_time": 1756094399999, "quote_volume": 10539.73853, "trades": 383, "taker_buy_base": 12287.4, "taker_buy_quote": 4955.99767 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.4076, "high": 0.4094, "low": 0.3872, "close": 0.3888, "volume": 82731.0, "close_time": 1756108799999, "quote_volume": 32818.28097, "trades": 672, "taker_buy_base": 37390.3, "taker_buy_quote": 14842.46057 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3888, "high": 0.3913, "low": 0.3815, "close": 0.3879, "volume": 41460.4, "close_time": 1756123199999, "quote_volume": 16015.38794, "trades": 531, "taker_buy_base": 23443.3, "taker_buy_quote": 9055.94678 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3874, "high": 0.3908, "low": 0.3814, "close": 0.3817, "volume": 27964.4, "close_time": 1756137599999, "quote_volume": 10805.31253, "trades": 513, "taker_buy_base": 10871.9, "taker_buy_quote": 4203.44347 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3818, "high": 0.3872, "low": 0.368, "close": 0.3684, "volume": 52811.1, "close_time": 1756151999999, "quote_volume": 19966.71173, "trades": 577, "taker_buy_base": 22427.5, "taker_buy_quote": 8513.69216 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3681, "high": 0.3697, "low": 0.3595, "close": 0.3653, "volume": 60809.4, "close_time": 1756166399999, "quote_volume": 22148.89253, "trades": 671, "taker_buy_base": 23046.0, "taker_buy_quote": 8402.31314 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3647, "high": 0.373, "low": 0.3617, "close": 0.3692, "volume": 29239.6, "close_time": 1756180799999, "quote_volume": 10757.65813, "trades": 424, "taker_buy_base": 15198.3, "taker_buy_quote": 5605.28645 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3692, "high": 0.3858, "low": 0.3692, "close": 0.3833, "volume": 76495.9, "close_time": 1756195199999, "quote_volume": 28868.71833, "trades": 624, "taker_buy_base": 39670.4, "taker_buy_quote": 14954.26182 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3831, "high": 0.3834, "low": 0.3675, "close": 0.37, "volume": 65517.5, "close_time": 1756209599999, "quote_volume": 24582.12082, "trades": 446, "taker_buy_base": 13559.5, "taker_buy_quote": 5078.95039 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3704, "high": 0.3808, "low": 0.3691, "close": 0.3769, "volume": 51638.6, "close_time": 1756223999999, "quote_volume": 19416.47402, "trades": 691, "taker_buy_base": 26353.5, "taker_buy_quote": 9903.87434 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.377, "high": 0.3894, "low": 0.3759, "close": 0.3894, "volume": 39149.5, "close_time": 1756238399999, "quote_volume": 15008.38504, "trades": 324, "taker_buy_base": 21672.8, "taker_buy_quote": 8285.22107 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3883, "high": 0.3916, "low": 0.386, "close": 0.391, "volume": 16436.3, "close_time": 1756252799999, "quote_volume": 6390.98432, "trades": 243, "taker_buy_base": 9502.2, "taker_buy_quote": 3695.61495 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3908, "high": 0.4194, "low": 0.3876, "close": 0.4063, "volume": 191776.6, "close_time": 1756267199999, "quote_volume": 78238.77818, "trades": 1590, "taker_buy_base": 106554.4, "taker_buy_quote": 43523.6667 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.4071, "high": 0.4239, "low": 0.4045, "close": 0.4081, "volume": 241262.7, "close_time": 1756281599999, "quote_volume": 100057.01963, "trades": 1484, "taker_buy_base": 102694.2, "taker_buy_quote": 42676.62895 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.4085, "high": 0.4325, "low": 0.4074, "close": 0.4244, "volume": 357824.7, "close_time": 1756295999999, "quote_volume": 151765.40377, "trades": 2232, "taker_buy_base": 186864.1, "taker_buy_quote": 79217.66048 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.4242, "high": 0.4375, "low": 0.4159, "close": 0.434, "volume": 244996.6, "close_time": 1756310399999, "quote_volume": 103958.72676, "trades": 1815, "taker_buy_base": 118603.3, "taker_buy_quote": 50525.06067 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.4343, "high": 0.4376, "low": 0.4246, "close": 0.4275, "volume": 154871.0, "close_time": 1756324799999, "quote_volume": 66659.91326, "trades": 1317, "taker_buy_base": 71980.2, "taker_buy_quote": 31023.79674 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.4276, "high": 0.431, "low": 0.4183, "close": 0.4223, "volume": 89871.7, "close_time": 1756339199999, "quote_volume": 38170.00221, "trades": 745, "taker_buy_base": 29979.4, "taker_buy_quote": 12737.81108 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.4226, "high": 0.4317, "low": 0.4172, "close": 0.4294, "volume": 27984.7, "close_time": 1756353599999, "quote_volume": 11858.6438, "trades": 369, "taker_buy_base": 10084.5, "taker_buy_quote": 4286.37509 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.4287, "high": 0.437, "low": 0.4216, "close": 0.4233, "volume": 59090.4, "close_time": 1756367999999, "quote_volume": 25422.50997, "trades": 527, "taker_buy_base": 21136.1, "taker_buy_quote": 9125.73622 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.4244, "high": 0.4277, "low": 0.4173, "close": 0.4227, "volume": 28011.9, "close_time": 1756382399999, "quote_volume": 11839.82754, "trades": 224, "taker_buy_base": 11565.6, "taker_buy_quote": 4905.70226 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.4238, "high": 0.4348, "low": 0.4174, "close": 0.4226, "volume": 95731.8, "close_time": 1756396799999, "quote_volume": 40988.74811, "trades": 809, "taker_buy_base": 42834.0, "taker_buy_quote": 18329.90284 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.4228, "high": 0.425, "low": 0.4116, "close": 0.4123, "volume": 44442.5, "close_time": 1756411199999, "quote_volume": 18600.89399, "trades": 366, "taker_buy_base": 13534.1, "taker_buy_quote": 5647.05218 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.4113, "high": 0.4229, "low": 0.411, "close": 0.4222, "volume": 14825.2, "close_time": 1756425599999, "quote_volume": 6179.6952, "trades": 140, "taker_buy_base": 9399.9, "taker_buy_quote": 3906.99325 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.4219, "high": 0.4257, "low": 0.4147, "close": 0.4242, "volume": 78379.6, "close_time": 1756439999999, "quote_volume": 33009.2463, "trades": 681, "taker_buy_base": 44735.8, "taker_buy_quote": 18842.40037 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.4236, "high": 0.4343, "low": 0.4129, "close": 0.4159, "volume": 81547.6, "close_time": 1756454399999, "quote_volume": 34727.27683, "trades": 835, "taker_buy_base": 35267.0, "taker_buy_quote": 15035.02197 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.4155, "high": 0.4194, "low": 0.4043, "close": 0.4153, "volume": 44036.1, "close_time": 1756468799999, "quote_volume": 18157.98524, "trades": 474, "taker_buy_base": 19727.5, "taker_buy_quote": 8149.56158 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.4145, "high": 0.428, "low": 0.4122, "close": 0.4158, "volume": 65526.6, "close_time": 1756483199999, "quote_volume": 27534.46676, "trades": 870, "taker_buy_base": 33945.9, "taker_buy_quote": 14304.86615 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.4167, "high": 0.4275, "low": 0.41, "close": 0.4207, "volume": 53185.3, "close_time": 1756497599999, "quote_volume": 22143.15889, "trades": 603, "taker_buy_base": 25173.9, "taker_buy_quote": 10529.11072 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.4219, "high": 0.4394, "low": 0.4133, "close": 0.4367, "volume": 109438.9, "close_time": 1756511999999, "quote_volume": 46937.4532, "trades": 851, "taker_buy_base": 63959.2, "taker_buy_quote": 27411.14442 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.4365, "high": 0.58, "low": 0.4334, "close": 0.5365, "volume": 1339277.7, "close_time": 1756526399999, "quote_volume": 690151.70504, "trades": 11480, "taker_buy_base": 668118.0, "taker_buy_quote": 343357.45372 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.5351, "high": 0.584, "low": 0.4886, "close": 0.543, "volume": 1389667.3, "close_time": 1756540799999, "quote_volume": 745256.69365, "trades": 12114, "taker_buy_base": 659975.9, "taker_buy_quote": 354508.96451 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.5415, "high": 0.5526, "low": 0.4704, "close": 0.4738, "volume": 951302.2, "close_time": 1756555199999, "quote_volume": 487881.64956, "trades": 9417, "taker_buy_base": 337960.8, "taker_buy_quote": 174000.98549 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.4735, "high": 0.4999, "low": 0.4618, "close": 0.4729, "volume": 638397.9, "close_time": 1756569599999, "quote_volume": 308422.46809, "trades": 5522, "taker_buy_base": 277833.7, "taker_buy_quote": 134282.43856 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.4704, "high": 0.4757, "low": 0.4478, "close": 0.4508, "volume": 251384.6, "close_time": 1756583999999, "quote_volume": 116947.42635, "trades": 1928, "taker_buy_base": 111703.1, "taker_buy_quote": 52118.59875 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.4507, "high": 0.4621, "low": 0.4468, "close": 0.4566, "volume": 63544.8, "close_time": 1756598399999, "quote_volume": 28871.97613, "trades": 759, "taker_buy_base": 23277.2, "taker_buy_quote": 10596.38375 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.4554, "high": 0.4719, "low": 0.4516, "close": 0.4681, "volume": 85478.5, "close_time": 1756612799999, "quote_volume": 39440.44532, "trades": 1154, "taker_buy_base": 49838.5, "taker_buy_quote": 23014.91611 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.469, "high": 0.4698, "low": 0.4562, "close": 0.4585, "volume": 67811.0, "close_time": 1756627199999, "quote_volume": 31340.3614, "trades": 811, "taker_buy_base": 30371.3, "taker_buy_quote": 14037.39501 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.4581, "high": 0.4635, "low": 0.445, "close": 0.4486, "volume": 83624.8, "close_time": 1756641599999, "quote_volume": 37922.69955, "trades": 657, "taker_buy_base": 33892.2, "taker_buy_quote": 15411.55916 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.4493, "high": 0.4716, "low": 0.444, "close": 0.4683, "volume": 188380.0, "close_time": 1756655999999, "quote_volume": 86370.82434, "trades": 1339, "taker_buy_base": 97019.1, "taker_buy_quote": 44500.44061 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.468, "high": 0.4715, "low": 0.4543, "close": 0.4597, "volume": 51288.2, "close_time": 1756670399999, "quote_volume": 23696.20162, "trades": 459, "taker_buy_base": 24870.1, "taker_buy_quote": 11515.35167 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.4601, "high": 0.463, "low": 0.4504, "close": 0.4504, "volume": 22743.6, "close_time": 1756684799999, "quote_volume": 10441.62959, "trades": 256, "taker_buy_base": 9306.9, "taker_buy_quote": 4284.20101 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4498, "high": 0.4582, "low": 0.4399, "close": 0.4409, "volume": 41685.6, "close_time": 1756699199999, "quote_volume": 18727.95757, "trades": 581, "taker_buy_base": 18007.0, "taker_buy_quote": 8107.37361 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.4406, "high": 0.4432, "low": 0.4185, "close": 0.4301, "volume": 144149.1, "close_time": 1756713599999, "quote_volume": 61968.02656, "trades": 935, "taker_buy_base": 57984.2, "taker_buy_quote": 24831.1583 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.4315, "high": 0.4406, "low": 0.428, "close": 0.428, "volume": 53070.4, "close_time": 1756727999999, "quote_volume": 23039.34751, "trades": 501, "taker_buy_base": 18332.8, "taker_buy_quote": 7975.09596 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.4285, "high": 0.4315, "low": 0.4105, "close": 0.4162, "volume": 73433.0, "close_time": 1756742399999, "quote_volume": 30682.16316, "trades": 427, "taker_buy_base": 24477.9, "taker_buy_quote": 10193.43432 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.4156, "high": 0.4218, "low": 0.4133, "close": 0.4215, "volume": 36756.6, "close_time": 1756756799999, "quote_volume": 15344.85872, "trades": 337, "taker_buy_base": 22318.5, "taker_buy_quote": 9321.87475 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.4221, "high": 0.4221, "low": 0.4079, "close": 0.4134, "volume": 69460.4, "close_time": 1756771199999, "quote_volume": 28645.20651, "trades": 507, "taker_buy_base": 25638.1, "taker_buy_quote": 10582.86008 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.4137, "high": 0.4281, "low": 0.4105, "close": 0.4255, "volume": 28022.5, "close_time": 1756785599999, "quote_volume": 11793.22331, "trades": 266, "taker_buy_base": 21106.6, "taker_buy_quote": 8898.61148 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.4243, "high": 0.4541, "low": 0.4235, "close": 0.4254, "volume": 80923.4, "close_time": 1756799999999, "quote_volume": 34886.29239, "trades": 490, "taker_buy_base": 50101.0, "taker_buy_quote": 21657.3136 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.425, "high": 0.4643, "low": 0.418, "close": 0.4186, "volume": 55704.6, "close_time": 1756814399999, "quote_volume": 23773.77811, "trades": 439, "taker_buy_base": 31298.4, "taker_buy_quote": 13441.78748 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.4182, "high": 0.4279, "low": 0.4087, "close": 0.4097, "volume": 56223.2, "close_time": 1756828799999, "quote_volume": 23525.44798, "trades": 580, "taker_buy_base": 25549.8, "taker_buy_quote": 10699.56507 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.4097, "high": 0.4186, "low": 0.4097, "close": 0.4115, "volume": 33395.6, "close_time": 1756843199999, "quote_volume": 13779.78547, "trades": 257, "taker_buy_base": 20268.1, "taker_buy_quote": 8364.27341 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.4133, "high": 0.4229, "low": 0.4111, "close": 0.413, "volume": 28314.6, "close_time": 1756857599999, "quote_volume": 11775.62189, "trades": 201, "taker_buy_base": 19143.7, "taker_buy_quote": 7972.47815 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.4131, "high": 0.4179, "low": 0.4099, "close": 0.416, "volume": 26252.7, "close_time": 1756871999999, "quote_volume": 10893.01332, "trades": 215, "taker_buy_base": 14321.6, "taker_buy_quote": 5943.75042 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.4172, "high": 0.4172, "low": 0.4062, "close": 0.4095, "volume": 49799.7, "close_time": 1756886399999, "quote_volume": 20417.12909, "trades": 264, "taker_buy_base": 13726.8, "taker_buy_quote": 5630.46223 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.4098, "high": 0.4133, "low": 0.4072, "close": 0.4092, "volume": 27192.8, "close_time": 1756900799999, "quote_volume": 11153.17122, "trades": 220, "taker_buy_base": 10049.6, "taker_buy_quote": 4129.41596 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.41, "high": 0.4169, "low": 0.4042, "close": 0.4137, "volume": 79091.9, "close_time": 1756915199999, "quote_volume": 32447.69773, "trades": 491, "taker_buy_base": 34867.5, "taker_buy_quote": 14310.32533 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.414, "high": 0.4204, "low": 0.4109, "close": 0.4204, "volume": 23665.3, "close_time": 1756929599999, "quote_volume": 9835.18169, "trades": 204, "taker_buy_base": 16639.8, "taker_buy_quote": 6910.60042 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.4197, "high": 0.4732, "low": 0.4181, "close": 0.449, "volume": 517861.2, "close_time": 1756943999999, "quote_volume": 232057.56989, "trades": 3032, "taker_buy_base": 239174.8, "taker_buy_quote": 107210.23437 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.4489, "high": 0.4505, "low": 0.4289, "close": 0.4304, "volume": 97599.9, "close_time": 1756958399999, "quote_volume": 42722.05582, "trades": 1017, "taker_buy_base": 43765.4, "taker_buy_quote": 19089.43539 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.4297, "high": 0.435, "low": 0.4191, "close": 0.4226, "volume": 64692.7, "close_time": 1756972799999, "quote_volume": 27468.34646, "trades": 586, "taker_buy_base": 33979.8, "taker_buy_quote": 14423.38615 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.4221, "high": 0.4299, "low": 0.4097, "close": 0.4102, "volume": 142054.0, "close_time": 1756987199999, "quote_volume": 59183.04671, "trades": 688, "taker_buy_base": 41441.2, "taker_buy_quote": 17294.74681 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.4095, "high": 0.4279, "low": 0.4081, "close": 0.4111, "volume": 106417.8, "close_time": 1757001599999, "quote_volume": 44199.76526, "trades": 858, "taker_buy_base": 54238.6, "taker_buy_quote": 22516.89465 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.4107, "high": 0.4116, "low": 0.4012, "close": 0.4028, "volume": 56553.9, "close_time": 1757015999999, "quote_volume": 22952.9473, "trades": 372, "taker_buy_base": 19040.4, "taker_buy_quote": 7743.61724 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.4029, "high": 0.4105, "low": 0.4029, "close": 0.4069, "volume": 27735.0, "close_time": 1757030399999, "quote_volume": 11287.19066, "trades": 231, "taker_buy_base": 15794.1, "taker_buy_quote": 6425.11092 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.4066, "high": 0.4465, "low": 0.4066, "close": 0.4381, "volume": 159545.2, "close_time": 1757044799999, "quote_volume": 67983.67082, "trades": 1257, "taker_buy_base": 91049.9, "taker_buy_quote": 38787.80693 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.4384, "high": 1.0436, "low": 0.4351, "close": 0.7296, "volume": 1705880.6, "close_time": 1757059199999, "quote_volume": 1079988.47322, "trades": 10878, "taker_buy_base": 921055.2, "taker_buy_quote": 588047.77071 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.7264, "high": 0.79, "low": 0.6193, "close": 0.6892, "volume": 2002080.1, "close_time": 1757073599999, "quote_volume": 1374964.70618, "trades": 12540, "taker_buy_base": 950328.8, "taker_buy_quote": 653896.40158 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.6872, "high": 0.72, "low": 0.6437, "close": 0.6607, "volume": 665117.8, "close_time": 1757087999999, "quote_volume": 458183.59872, "trades": 5714, "taker_buy_base": 269283.6, "taker_buy_quote": 185801.46532 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.6626, "high": 0.6904, "low": 0.6533, "close": 0.6701, "volume": 530942.2, "close_time": 1757102399999, "quote_volume": 354290.07102, "trades": 5530, "taker_buy_base": 262130.6, "taker_buy_quote": 175073.49164 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.6701, "high": 0.689, "low": 0.6584, "close": 0.664, "volume": 287272.9, "close_time": 1757116799999, "quote_volume": 193239.72796, "trades": 3081, "taker_buy_base": 127270.5, "taker_buy_quote": 85854.9675 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6626, "high": 0.6744, "low": 0.631, "close": 0.6428, "volume": 148347.5, "close_time": 1757131199999, "quote_volume": 95663.98705, "trades": 2653, "taker_buy_base": 78032.0, "taker_buy_quote": 50337.49249 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.6405, "high": 0.6638, "low": 0.6328, "close": 0.6422, "volume": 211249.9, "close_time": 1757145599999, "quote_volume": 136555.96105, "trades": 4163, "taker_buy_base": 90984.3, "taker_buy_quote": 58825.53723 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.6409, "high": 0.6552, "low": 0.6301, "close": 0.6434, "volume": 128425.6, "close_time": 1757159999999, "quote_volume": 82061.8625, "trades": 1849, "taker_buy_base": 61370.1, "taker_buy_quote": 39208.61564 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.6418, "high": 0.6476, "low": 0.6325, "close": 0.6433, "volume": 93579.1, "close_time": 1757174399999, "quote_volume": 59882.5846, "trades": 1606, "taker_buy_base": 34677.4, "taker_buy_quote": 22228.39992 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.6427, "high": 0.6544, "low": 0.6347, "close": 0.6398, "volume": 98767.0, "close_time": 1757188799999, "quote_volume": 63474.3827, "trades": 1722, "taker_buy_base": 53182.4, "taker_buy_quote": 34215.05744 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.6423, "high": 0.6625, "low": 0.6365, "close": 0.6563, "volume": 65444.1, "close_time": 1757203199999, "quote_volume": 42358.26964, "trades": 1022, "taker_buy_base": 37775.4, "taker_buy_quote": 24478.99722 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.6553, "high": 0.6898, "low": 0.6477, "close": 0.6611, "volume": 145317.1, "close_time": 1757217599999, "quote_volume": 96626.59459, "trades": 2116, "taker_buy_base": 70796.6, "taker_buy_quote": 46936.03753 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.6621, "high": 0.7228, "low": 0.659, "close": 0.7101, "volume": 476399.4, "close_time": 1757231999999, "quote_volume": 328459.44377, "trades": 5006, "taker_buy_base": 151353.3, "taker_buy_quote": 105738.55019 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.7084, "high": 0.7881, "low": 0.6845, "close": 0.7302, "volume": 980641.0, "close_time": 1757246399999, "quote_volume": 715180.83588, "trades": 9217, "taker_buy_base": 445561.2, "taker_buy_quote": 325570.33612 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.7299, "high": 0.7936, "low": 0.719, "close": 0.7298, "volume": 1342002.7, "close_time": 1757260799999, "quote_volume": 1008916.76189, "trades": 12746, "taker_buy_base": 611918.1, "taker_buy_quote": 460261.52201 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.7288, "high": 0.7329, "low": 0.6968, "close": 0.7097, "volume": 770950.5, "close_time": 1757275199999, "quote_volume": 549009.73134, "trades": 7222, "taker_buy_base": 318329.8, "taker_buy_quote": 226532.62633 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.7111, "high": 0.7391, "low": 0.7071, "close": 0.7166, "volume": 452920.6, "close_time": 1757289599999, "quote_volume": 326936.95724, "trades": 4209, "taker_buy_base": 216399.6, "taker_buy_quote": 156392.71579 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7188, "high": 0.78, "low": 0.707, "close": 0.7121, "volume": 204410.4, "close_time": 1757303999999, "quote_volume": 150541.01509, "trades": 3021, "taker_buy_base": 81956.7, "taker_buy_quote": 60826.78717 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.711, "high": 0.7323, "low": 0.6823, "close": 0.7289, "volume": 263469.7, "close_time": 1757318399999, "quote_volume": 185579.11033, "trades": 3431, "taker_buy_base": 127149.7, "taker_buy_quote": 89807.41627 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.727, "high": 0.7362, "low": 0.702, "close": 0.7156, "volume": 136983.1, "close_time": 1757332799999, "quote_volume": 97440.69885, "trades": 2220, "taker_buy_base": 41402.7, "taker_buy_quote": 29567.71328 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.7152, "high": 0.7215, "low": 0.6976, "close": 0.7019, "volume": 170573.7, "close_time": 1757347199999, "quote_volume": 120287.57009, "trades": 1876, "taker_buy_base": 119193.4, "taker_buy_quote": 84099.55268 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7025, "high": 0.7033, "low": 0.6729, "close": 0.6746, "volume": 183823.0, "close_time": 1757361599999, "quote_volume": 125248.93279, "trades": 1413, "taker_buy_base": 109634.5, "taker_buy_quote": 74750.8426 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.6755, "high": 0.6865, "low": 0.6676, "close": 0.6853, "volume": 33010.6, "close_time": 1757375999999, "quote_volume": 22392.99618, "trades": 924, "taker_buy_base": 11990.9, "taker_buy_quote": 8129.4051 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6838, "high": 0.6911, "low": 0.6418, "close": 0.6504, "volume": 109409.3, "close_time": 1757390399999, "quote_volume": 71598.06811, "trades": 1476, "taker_buy_base": 39079.8, "taker_buy_quote": 25523.61281 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.6488, "high": 0.6637, "low": 0.6453, "close": 0.6603, "volume": 128584.0, "close_time": 1757404799999, "quote_volume": 84611.7528, "trades": 1215, "taker_buy_base": 84463.1, "taker_buy_quote": 55686.90401 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.6602, "high": 0.6671, "low": 0.6549, "close": 0.6567, "volume": 74500.4, "close_time": 1757419199999, "quote_volume": 49155.54133, "trades": 1113, "taker_buy_base": 37058.5, "taker_buy_quote": 24431.12173 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.6552, "high": 0.6574, "low": 0.6426, "close": 0.6473, "volume": 228486.2, "close_time": 1757433599999, "quote_volume": 148342.61415, "trades": 1487, "taker_buy_base": 195598.6, "taker_buy_quote": 126976.93296 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.6477, "high": 0.6558, "low": 0.6448, "close": 0.6476, "volume": 40810.9, "close_time": 1757447999999, "quote_volume": 26503.3149, "trades": 951, "taker_buy_base": 24308.5, "taker_buy_quote": 15788.23142 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.6473, "high": 0.657, "low": 0.646, "close": 0.6501, "volume": 20405.3, "close_time": 1757462399999, "quote_volume": 13312.92308, "trades": 531, "taker_buy_base": 8900.2, "taker_buy_quote": 5804.58776 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.651, "high": 0.665, "low": 0.6432, "close": 0.6529, "volume": 49664.4, "close_time": 1757476799999, "quote_volume": 32443.72798, "trades": 1436, "taker_buy_base": 21354.3, "taker_buy_quote": 13972.09148 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.653, "high": 0.6541, "low": 0.6439, "close": 0.645, "volume": 12678.5, "close_time": 1757491199999, "quote_volume": 8225.05163, "trades": 427, "taker_buy_base": 4673.9, "taker_buy_quote": 3030.44432 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.6445, "high": 0.6507, "low": 0.6418, "close": 0.6434, "volume": 32058.8, "close_time": 1757505599999, "quote_volume": 20747.67955, "trades": 774, "taker_buy_base": 16011.0, "taker_buy_quote": 10366.57258 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.6436, "high": 0.6517, "low": 0.6421, "close": 0.645, "volume": 61529.2, "close_time": 1757519999999, "quote_volume": 39754.44173, "trades": 963, "taker_buy_base": 33474.8, "taker_buy_quote": 21611.66926 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.6442, "high": 0.6443, "low": 0.6211, "close": 0.6253, "volume": 67009.2, "close_time": 1757534399999, "quote_volume": 42548.9897, "trades": 1023, "taker_buy_base": 24795.3, "taker_buy_quote": 15732.5165 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.6254, "high": 0.6403, "low": 0.6254, "close": 0.6369, "volume": 11626.9, "close_time": 1757548799999, "quote_volume": 7366.97341, "trades": 333, "taker_buy_base": 6645.1, "taker_buy_quote": 4212.17408 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6355, "high": 0.6355, "low": 0.6234, "close": 0.6303, "volume": 40166.2, "close_time": 1757563199999, "quote_volume": 25223.20315, "trades": 735, "taker_buy_base": 22957.3, "taker_buy_quote": 14417.22564 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.6294, "high": 0.6419, "low": 0.6255, "close": 0.6324, "volume": 45917.6, "close_time": 1757577599999, "quote_volume": 29033.94107, "trades": 799, "taker_buy_base": 24300.4, "taker_buy_quote": 15376.45227 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.6313, "high": 0.6497, "low": 0.6238, "close": 0.6241, "volume": 30945.7, "close_time": 1757591999999, "quote_volume": 19598.01163, "trades": 624, "taker_buy_base": 17884.7, "taker_buy_quote": 11321.93891 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.6248, "high": 0.63, "low": 0.6008, "close": 0.6046, "volume": 117184.1, "close_time": 1757606399999, "quote_volume": 71726.09598, "trades": 1547, "taker_buy_base": 31033.2, "taker_buy_quote": 18976.18331 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.6045, "high": 0.609, "low": 0.6038, "close": 0.6057, "volume": 35016.0, "close_time": 1757620799999, "quote_volume": 21219.731, "trades": 372, "taker_buy_base": 19245.3, "taker_buy_quote": 11667.59831 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.6068, "high": 0.6238, "low": 0.6062, "close": 0.6226, "volume": 77853.8, "close_time": 1757635199999, "quote_volume": 48046.19743, "trades": 586, "taker_buy_base": 65214.2, "taker_buy_quote": 40276.9982 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.621, "high": 0.6211, "low": 0.6075, "close": 0.6133, "volume": 17743.9, "close_time": 1757649599999, "quote_volume": 10878.11961, "trades": 457, "taker_buy_base": 9185.7, "taker_buy_quote": 5635.40792 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.613, "high": 0.6196, "low": 0.6115, "close": 0.6175, "volume": 17990.3, "close_time": 1757663999999, "quote_volume": 11071.10659, "trades": 410, "taker_buy_base": 8238.4, "taker_buy_quote": 5075.13018 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.618, "high": 0.6183, "low": 0.6089, "close": 0.6093, "volume": 14111.6, "close_time": 1757678399999, "quote_volume": 8643.40359, "trades": 370, "taker_buy_base": 6180.2, "taker_buy_quote": 3786.69798 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.6098, "high": 0.6123, "low": 0.605, "close": 0.6109, "volume": 25459.9, "close_time": 1757692799999, "quote_volume": 15509.2901, "trades": 418, "taker_buy_base": 15772.6, "taker_buy_quote": 9607.75408 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.6095, "high": 0.62, "low": 0.6095, "close": 0.6195, "volume": 31671.3, "close_time": 1757707199999, "quote_volume": 19557.91968, "trades": 397, "taker_buy_base": 8208.9, "taker_buy_quote": 5066.31028 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.6191, "high": 0.6237, "low": 0.6145, "close": 0.6232, "volume": 23510.7, "close_time": 1757721599999, "quote_volume": 14551.49667, "trades": 564, "taker_buy_base": 11624.8, "taker_buy_quote": 7199.75593 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6218, "high": 0.623, "low": 0.6135, "close": 0.618, "volume": 8100.5, "close_time": 1757735999999, "quote_volume": 5006.66414, "trades": 275, "taker_buy_base": 4124.3, "taker_buy_quote": 2551.65386 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.6178, "high": 0.6228, "low": 0.6138, "close": 0.6203, "volume": 8413.7, "close_time": 1757750399999, "quote_volume": 5199.54548, "trades": 246, "taker_buy_base": 4878.4, "taker_buy_quote": 3015.29136 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.6207, "high": 0.6353, "low": 0.6207, "close": 0.631, "volume": 204794.5, "close_time": 1757764799999, "quote_volume": 129550.96544, "trades": 842, "taker_buy_base": 14878.0, "taker_buy_quote": 9358.92247 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.631, "high": 0.6314, "low": 0.616, "close": 0.6219, "volume": 67344.9, "close_time": 1757779199999, "quote_volume": 42028.50378, "trades": 573, "taker_buy_base": 36739.0, "taker_buy_quote": 22983.40425 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.6238, "high": 0.6245, "low": 0.614, "close": 0.6208, "volume": 12120.8, "close_time": 1757793599999, "quote_volume": 7510.47713, "trades": 204, "taker_buy_base": 3766.2, "taker_buy_quote": 2333.48351 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.6217, "high": 0.6379, "low": 0.6217, "close": 0.6319, "volume": 21486.5, "close_time": 1757807999999, "quote_volume": 13530.7334, "trades": 248, "taker_buy_base": 3814.6, "taker_buy_quote": 2405.132 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6326, "high": 0.6565, "low": 0.6204, "close": 0.6236, "volume": 70134.6, "close_time": 1757822399999, "quote_volume": 44784.24207, "trades": 975, "taker_buy_base": 35835.1, "taker_buy_quote": 22839.64999 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.6242, "high": 0.6333, "low": 0.6201, "close": 0.6333, "volume": 16810.1, "close_time": 1757836799999, "quote_volume": 10512.6342, "trades": 231, "taker_buy_base": 8439.6, "taker_buy_quote": 5293.05802 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.63, "high": 0.6449, "low": 0.6192, "close": 0.6213, "volume": 57312.6, "close_time": 1757851199999, "quote_volume": 36253.03809, "trades": 503, "taker_buy_base": 24866.9, "taker_buy_quote": 15701.75111 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.6229, "high": 0.6266, "low": 0.6161, "close": 0.6181, "volume": 28958.2, "close_time": 1757865599999, "quote_volume": 18021.45782, "trades": 333, "taker_buy_base": 19428.5, "taker_buy_quote": 12098.38199 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.618, "high": 0.63, "low": 0.6177, "close": 0.6246, "volume": 20420.8, "close_time": 1757879999999, "quote_volume": 12762.04261, "trades": 257, "taker_buy_base": 13468.8, "taker_buy_quote": 8417.90033 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.6246, "high": 0.6279, "low": 0.6166, "close": 0.6198, "volume": 10550.5, "close_time": 1757894399999, "quote_volume": 6571.06011, "trades": 170, "taker_buy_base": 3946.6, "taker_buy_quote": 2459.96587 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6199, "high": 0.6204, "low": 0.6042, "close": 0.6143, "volume": 17954.0, "close_time": 1757908799999, "quote_volume": 10966.28171, "trades": 217, "taker_buy_base": 9971.1, "taker_buy_quote": 6070.97213 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.6127, "high": 0.6165, "low": 0.5951, "close": 0.5999, "volume": 32598.4, "close_time": 1757923199999, "quote_volume": 19778.54218, "trades": 357, "taker_buy_base": 13240.8, "taker_buy_quote": 8074.76186 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.6, "high": 0.6312, "low": 0.5902, "close": 0.6122, "volume": 245987.3, "close_time": 1757937599999, "quote_volume": 147056.95152, "trades": 1242, "taker_buy_base": 204911.4, "taker_buy_quote": 122375.63814 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.6126, "high": 0.6192, "low": 0.5878, "close": 0.5929, "volume": 211616.3, "close_time": 1757951999999, "quote_volume": 129705.58269, "trades": 927, "taker_buy_base": 24181.0, "taker_buy_quote": 14719.45396 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.5923, "high": 0.5923, "low": 0.577, "close": 0.5826, "volume": 195067.0, "close_time": 1757966399999, "quote_volume": 113113.66936, "trades": 695, "taker_buy_base": 164526.8, "taker_buy_quote": 95332.50356 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.5826, "high": 0.5939, "low": 0.5822, "close": 0.5885, "volume": 14838.4, "close_time": 1757980799999, "quote_volume": 8717.08386, "trades": 181, "taker_buy_base": 9650.2, "taker_buy_quote": 5661.87561 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5887, "high": 0.5981, "low": 0.5711, "close": 0.5711, "volume": 24514.2, "close_time": 1757995199999, "quote_volume": 14359.61767, "trades": 392, "taker_buy_base": 6840.1, "taker_buy_quote": 4021.69893 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.5721, "high": 0.5818, "low": 0.5668, "close": 0.579, "volume": 20281.7, "close_time": 1758009599999, "quote_volume": 11692.54521, "trades": 272, "taker_buy_base": 10714.0, "taker_buy_quote": 6171.60799 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.5795, "high": 0.5839, "low": 0.5734, "close": 0.5742, "volume": 21467.3, "close_time": 1758023999999, "quote_volume": 12391.43269, "trades": 241, "taker_buy_base": 8732.3, "taker_buy_quote": 5034.15807 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.5731, "high": 0.586, "low": 0.573, "close": 0.5844, "volume": 18922.9, "close_time": 1758038399999, "quote_volume": 10945.15154, "trades": 455, "taker_buy_base": 10313.4, "taker_buy_quote": 5974.35619 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.5856, "high": 0.592, "low": 0.5782, "close": 0.5849, "volume": 28559.8, "close_time": 1758052799999, "quote_volume": 16675.5804, "trades": 270, "taker_buy_base": 15659.9, "taker_buy_quote": 9166.44173 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.585, "high": 0.5881, "low": 0.5831, "close": 0.5843, "volume": 16740.1, "close_time": 1758067199999, "quote_volume": 9808.24256, "trades": 213, "taker_buy_base": 12224.1, "taker_buy_quote": 7163.85858 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5849, "high": 0.5851, "low": 0.5716, "close": 0.5729, "volume": 28051.1, "close_time": 1758081599999, "quote_volume": 16185.7452, "trades": 400, "taker_buy_base": 14650.3, "taker_buy_quote": 8448.2201 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.573, "high": 0.5751, "low": 0.5681, "close": 0.5722, "volume": 18633.6, "close_time": 1758095999999, "quote_volume": 10650.63471, "trades": 248, "taker_buy_base": 6273.7, "taker_buy_quote": 3593.65735 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.5717, "high": 0.5722, "low": 0.5677, "close": 0.5685, "volume": 18582.5, "close_time": 1758110399999, "quote_volume": 10580.60199, "trades": 227, "taker_buy_base": 12713.0, "taker_buy_quote": 7241.5403 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.5695, "high": 0.5705, "low": 0.5618, "close": 0.563, "volume": 19280.0, "close_time": 1758124799999, "quote_volume": 10928.69498, "trades": 293, "taker_buy_base": 7158.2, "taker_buy_quote": 4062.88815 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.562, "high": 0.5842, "low": 0.5491, "close": 0.5819, "volume": 60993.2, "close_time": 1758139199999, "quote_volume": 34815.52901, "trades": 822, "taker_buy_base": 30215.5, "taker_buy_quote": 17348.35448 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.5827, "high": 0.5876, "low": 0.5727, "close": 0.586, "volume": 17157.9, "close_time": 1758153599999, "quote_volume": 9978.03251, "trades": 300, "taker_buy_base": 5635.8, "taker_buy_quote": 3283.81623 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5869, "high": 0.5916, "low": 0.5826, "close": 0.5916, "volume": 11710.6, "close_time": 1758167999999, "quote_volume": 6872.70398, "trades": 199, "taker_buy_base": 5295.1, "taker_buy_quote": 3115.62531 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.59, "high": 0.5925, "low": 0.5799, "close": 0.5877, "volume": 21178.9, "close_time": 1758182399999, "quote_volume": 12369.17212, "trades": 264, "taker_buy_base": 5056.7, "taker_buy_quote": 2969.44976 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.5875, "high": 0.5884, "low": 0.5797, "close": 0.5827, "volume": 18515.7, "close_time": 1758196799999, "quote_volume": 10807.98769, "trades": 234, "taker_buy_base": 9530.3, "taker_buy_quote": 5561.60142 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.5821, "high": 0.5895, "low": 0.5804, "close": 0.5891, "volume": 14678.3, "close_time": 1758211199999, "quote_volume": 8593.02179, "trades": 241, "taker_buy_base": 6602.5, "taker_buy_quote": 3865.7456 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.5885, "high": 0.61, "low": 0.5885, "close": 0.5913, "volume": 32429.5, "close_time": 1758225599999, "quote_volume": 19239.62071, "trades": 352, "taker_buy_base": 12684.3, "taker_buy_quote": 7537.79892 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.5926, "high": 0.5971, "low": 0.5836, "close": 0.5924, "volume": 37713.8, "close_time": 1758239999999, "quote_volume": 22279.59214, "trades": 447, "taker_buy_base": 13558.7, "taker_buy_quote": 8002.83838 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5916, "high": 0.6069, "low": 0.5872, "close": 0.5873, "volume": 32589.4, "close_time": 1758254399999, "quote_volume": 19440.23392, "trades": 416, "taker_buy_base": 11377.9, "taker_buy_quote": 6804.46553 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.5867, "high": 0.5906, "low": 0.5812, "close": 0.5868, "volume": 18377.2, "close_time": 1758268799999, "quote_volume": 10788.13303, "trades": 322, "taker_buy_base": 8284.3, "taker_buy_quote": 4867.29951 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.5862, "high": 0.5869, "low": 0.5748, "close": 0.5788, "volume": 16428.2, "close_time": 1758283199999, "quote_volume": 9518.36875, "trades": 237, "taker_buy_base": 8449.4, "taker_buy_quote": 4893.13823 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.5792, "high": 0.584, "low": 0.5716, "close": 0.5751, "volume": 14998.1, "close_time": 1758297599999, "quote_volume": 8693.13887, "trades": 214, "taker_buy_base": 9826.2, "taker_buy_quote": 5706.47643 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.5753, "high": 0.5797, "low": 0.5727, "close": 0.5749, "volume": 8728.4, "close_time": 1758311999999, "quote_volume": 5031.54961, "trades": 139, "taker_buy_base": 4098.3, "taker_buy_quote": 2362.60132 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.5753, "high": 0.5788, "low": 0.57, "close": 0.5729, "volume": 6908.9, "close_time": 1758326399999, "quote_volume": 3974.37701, "trades": 127, "taker_buy_base": 3685.8, "taker_buy_quote": 2118.61646 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5725, "high": 0.5744, "low": 0.5691, "close": 0.5724, "volume": 30589.2, "close_time": 1758340799999, "quote_volume": 17470.76555, "trades": 292, "taker_buy_base": 20235.8, "taker_buy_quote": 11554.97885 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.5708, "high": 0.5781, "low": 0.5706, "close": 0.5781, "volume": 7073.5, "close_time": 1758355199999, "quote_volume": 4067.81909, "trades": 153, "taker_buy_base": 1855.9, "taker_buy_quote": 1065.89525 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.5792, "high": 0.5821, "low": 0.572, "close": 0.5802, "volume": 14230.6, "close_time": 1758369599999, "quote_volume": 8206.82022, "trades": 215, "taker_buy_base": 7347.4, "taker_buy_quote": 4230.20816 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.5796, "high": 0.587, "low": 0.576, "close": 0.5848, "volume": 18938.7, "close_time": 1758383999999, "quote_volume": 11016.20225, "trades": 292, "taker_buy_base": 7008.1, "taker_buy_quote": 4079.28869 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.5868, "high": 0.588, "low": 0.5769, "close": 0.5791, "volume": 10185.0, "close_time": 1758398399999, "quote_volume": 5914.59063, "trades": 159, "taker_buy_base": 6061.0, "taker_buy_quote": 3513.09657 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.5788, "high": 0.5835, "low": 0.5773, "close": 0.5791, "volume": 6586.1, "close_time": 1758412799999, "quote_volume": 3822.642, "trades": 123, "taker_buy_base": 1517.0, "taker_buy_quote": 881.10741 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.579, "high": 0.5806, "low": 0.5736, "close": 0.5806, "volume": 6983.6, "close_time": 1758427199999, "quote_volume": 4024.51348, "trades": 118, "taker_buy_base": 3708.4, "taker_buy_quote": 2138.14344 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.5811, "high": 0.6122, "low": 0.5811, "close": 0.5942, "volume": 106459.8, "close_time": 1758441599999, "quote_volume": 63126.37835, "trades": 1201, "taker_buy_base": 53280.3, "taker_buy_quote": 31676.74144 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.595, "high": 0.6009, "low": 0.5781, "close": 0.579, "volume": 56627.7, "close_time": 1758455999999, "quote_volume": 33391.84978, "trades": 593, "taker_buy_base": 16886.2, "taker_buy_quote": 9982.9906 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.5798, "high": 0.5879, "low": 0.5793, "close": 0.584, "volume": 25601.4, "close_time": 1758470399999, "quote_volume": 14936.75429, "trades": 319, "taker_buy_base": 13595.3, "taker_buy_quote": 7937.64302 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.5844, "high": 0.5893, "low": 0.5785, "close": 0.5837, "volume": 25717.7, "close_time": 1758484799999, "quote_volume": 15040.97145, "trades": 349, "taker_buy_base": 10201.9, "taker_buy_quote": 5974.92536 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.5843, "high": 0.5966, "low": 0.582, "close": 0.5906, "volume": 75009.0, "close_time": 1758499199999, "quote_volume": 44494.22609, "trades": 686, "taker_buy_base": 39265.2, "taker_buy_quote": 23309.9688 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5913, "high": 0.6083, "low": 0.5554, "close": 0.5636, "volume": 202021.7, "close_time": 1758513599999, "quote_volume": 117320.33328, "trades": 2580, "taker_buy_base": 70488.0, "taker_buy_quote": 40652.68701 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.5634, "high": 0.566, "low": 0.5226, "close": 0.543, "volume": 114417.6, "close_time": 1758527999999, "quote_volume": 62255.78646, "trades": 1138, "taker_buy_base": 72183.0, "taker_buy_quote": 39185.80727 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.5434, "high": 0.5452, "low": 0.525, "close": 0.5258, "volume": 51693.0, "close_time": 1758542399999, "quote_volume": 27833.71722, "trades": 617, "taker_buy_base": 19644.1, "taker_buy_quote": 10623.29892 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.5267, "high": 0.5346, "low": 0.5196, "close": 0.5278, "volume": 78415.0, "close_time": 1758556799999, "quote_volume": 41223.41263, "trades": 986, "taker_buy_base": 25999.5, "taker_buy_quote": 13676.17374 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.5273, "high": 0.5393, "low": 0.5252, "close": 0.5262, "volume": 48803.2, "close_time": 1758571199999, "quote_volume": 25882.17075, "trades": 736, "taker_buy_base": 25923.3, "taker_buy_quote": 13763.52997 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.5265, "high": 0.5321, "low": 0.5248, "close": 0.5256, "volume": 13264.5, "close_time": 1758585599999, "quote_volume": 7010.81264, "trades": 250, "taker_buy_base": 6535.3, "taker_buy_quote": 3457.54507 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5259, "high": 0.5265, "low": 0.4946, "close": 0.5054, "volume": 40867.9, "close_time": 1758599999999, "quote_volume": 20913.38467, "trades": 615, "taker_buy_base": 14112.2, "taker_buy_quote": 7188.9555 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.5063, "high": 0.5173, "low": 0.5027, "close": 0.516, "volume": 17224.5, "close_time": 1758614399999, "quote_volume": 8788.69899, "trades": 284, "taker_buy_base": 9311.3, "taker_buy_quote": 4759.88313 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.5154, "high": 0.5241, "low": 0.5135, "close": 0.517, "volume": 24235.1, "close_time": 1758628799999, "quote_volume": 12536.71253, "trades": 352, "taker_buy_base": 11394.3, "taker_buy_quote": 5903.05794 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.5166, "high": 0.518, "low": 0.5106, "close": 0.5129, "volume": 11958.3, "close_time": 1758643199999, "quote_volume": 6154.76571, "trades": 229, "taker_buy_base": 5286.1, "taker_buy_quote": 2721.35915 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.5129, "high": 0.54, "low": 0.5088, "close": 0.5088, "volume": 22384.3, "close_time": 1758657599999, "quote_volume": 11517.24507, "trades": 303, "taker_buy_base": 9049.4, "taker_buy_quote": 4672.07515 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.5106, "high": 0.5222, "low": 0.5106, "close": 0.5168, "volume": 6210.5, "close_time": 1758671999999, "quote_volume": 3203.79327, "trades": 148, "taker_buy_base": 2294.9, "taker_buy_quote": 1183.80437 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5166, "high": 0.522, "low": 0.5059, "close": 0.5074, "volume": 25330.0, "close_time": 1758686399999, "quote_volume": 13014.18766, "trades": 377, "taker_buy_base": 7674.0, "taker_buy_quote": 3967.39663 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.5068, "high": 0.5394, "low": 0.5022, "close": 0.5272, "volume": 50694.6, "close_time": 1758700799999, "quote_volume": 26562.36219, "trades": 686, "taker_buy_base": 30833.1, "taker_buy_quote": 16110.66181 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.5272, "high": 0.5304, "low": 0.5229, "close": 0.5255, "volume": 11986.4, "close_time": 1758715199999, "quote_volume": 6311.28074, "trades": 225, "taker_buy_base": 6026.9, "taker_buy_quote": 3175.6503 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.5269, "high": 0.5311, "low": 0.5222, "close": 0.5244, "volume": 37746.4, "close_time": 1758729599999, "quote_volume": 19856.54166, "trades": 306, "taker_buy_base": 11713.0, "taker_buy_quote": 6183.50666 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.5231, "high": 0.5274, "low": 0.5189, "close": 0.5206, "volume": 10256.8, "close_time": 1758743999999, "quote_volume": 5374.28383, "trades": 155, "taker_buy_base": 4434.3, "taker_buy_quote": 2331.3743 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.5205, "high": 0.5205, "low": 0.5132, "close": 0.519, "volume": 9843.1, "close_time": 1758758399999, "quote_volume": 5085.52234, "trades": 98, "taker_buy_base": 7606.7, "taker_buy_quote": 3931.08996 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5191, "high": 0.5199, "low": 0.46, "close": 0.5004, "volume": 51616.6, "close_time": 1758772799999, "quote_volume": 25646.53934, "trades": 457, "taker_buy_base": 20188.5, "taker_buy_quote": 10221.18485 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.5011, "high": 0.5023, "low": 0.493, "close": 0.4949, "volume": 15411.8, "close_time": 1758787199999, "quote_volume": 7656.43878, "trades": 289, "taker_buy_base": 7653.4, "taker_buy_quote": 3802.54185 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.4955, "high": 0.5019, "low": 0.4917, "close": 0.4925, "volume": 14186.9, "close_time": 1758801599999, "quote_volume": 7043.76122, "trades": 221, "taker_buy_base": 7129.1, "taker_buy_quote": 3541.02165 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.4933, "high": 0.497, "low": 0.4846, "close": 0.4864, "volume": 38377.0, "close_time": 1758815999999, "quote_volume": 18819.52394, "trades": 579, "taker_buy_base": 15867.0, "taker_buy_quote": 7792.30197 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.4867, "high": 0.4882, "low": 0.4671, "close": 0.4769, "volume": 42298.2, "close_time": 1758830399999, "quote_volume": 20180.30656, "trades": 631, "taker_buy_base": 19456.2, "taker_buy_quote": 9270.61316 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.477, "high": 0.4772, "low": 0.4678, "close": 0.4709, "volume": 15791.6, "close_time": 1758844799999, "quote_volume": 7474.44193, "trades": 274, "taker_buy_base": 4654.4, "taker_buy_quote": 2200.32178 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4715, "high": 0.4782, "low": 0.4695, "close": 0.4726, "volume": 13283.0, "close_time": 1758859199999, "quote_volume": 6291.73803, "trades": 298, "taker_buy_base": 5699.6, "taker_buy_quote": 2700.24894 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.4726, "high": 0.4733, "low": 0.4632, "close": 0.4683, "volume": 14903.0, "close_time": 1758873599999, "quote_volume": 6976.61408, "trades": 220, "taker_buy_base": 5569.0, "taker_buy_quote": 2611.98935 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.4686, "high": 0.4716, "low": 0.4575, "close": 0.4624, "volume": 22771.6, "close_time": 1758887999999, "quote_volume": 10523.99837, "trades": 242, "taker_buy_base": 6696.4, "taker_buy_quote": 3105.87934 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.4615, "high": 0.4692, "low": 0.4556, "close": 0.4636, "volume": 41182.1, "close_time": 1758902399999, "quote_volume": 19006.82852, "trades": 545, "taker_buy_base": 20902.7, "taker_buy_quote": 9646.11119 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.4642, "high": 0.4766, "low": 0.4642, "close": 0.4703, "volume": 17371.6, "close_time": 1758916799999, "quote_volume": 8185.31985, "trades": 251, "taker_buy_base": 7656.1, "taker_buy_quote": 3610.42572 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.4704, "high": 0.4758, "low": 0.4694, "close": 0.4742, "volume": 9397.9, "close_time": 1758931199999, "quote_volume": 4447.63594, "trades": 126, "taker_buy_base": 4356.9, "taker_buy_quote": 2061.62904 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4732, "high": 0.474, "low": 0.468, "close": 0.4693, "volume": 11350.6, "close_time": 1758945599999, "quote_volume": 5340.35332, "trades": 125, "taker_buy_base": 4684.7, "taker_buy_quote": 2204.4334 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.4697, "high": 0.4703, "low": 0.4656, "close": 0.466, "volume": 8759.2, "close_time": 1758959999999, "quote_volume": 4094.75518, "trades": 101, "taker_buy_base": 4285.5, "taker_buy_quote": 2003.39514 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.4658, "high": 0.4659, "low": 0.4595, "close": 0.461, "volume": 7021.4, "close_time": 1758974399999, "quote_volume": 3242.60157, "trades": 110, "taker_buy_base": 3245.2, "taker_buy_quote": 1495.74662 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.4609, "high": 0.4706, "low": 0.4599, "close": 0.4706, "volume": 8989.9, "close_time": 1758988799999, "quote_volume": 4167.87689, "trades": 147, "taker_buy_base": 5836.8, "taker_buy_quote": 2707.45324 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.4699, "high": 0.4699, "low": 0.4507, "close": 0.4577, "volume": 24721.4, "close_time": 1759003199999, "quote_volume": 11281.23589, "trades": 262, "taker_buy_base": 7821.4, "taker_buy_quote": 3562.74645 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.4579, "high": 0.469, "low": 0.4571, "close": 0.4651, "volume": 11656.2, "close_time": 1759017599999, "quote_volume": 5392.27225, "trades": 163, "taker_buy_base": 7488.5, "taker_buy_quote": 3452.97327 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.464, "high": 0.4644, "low": 0.4537, "close": 0.4562, "volume": 7029.5, "close_time": 1759031999999, "quote_volume": 3209.51485, "trades": 136, "taker_buy_base": 4068.1, "taker_buy_quote": 1855.46269 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.4562, "high": 0.4564, "low": 0.4483, "close": 0.4531, "volume": 10000.7, "close_time": 1759046399999, "quote_volume": 4527.28425, "trades": 141, "taker_buy_base": 5803.4, "taker_buy_quote": 2630.44791 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.4533, "high": 0.4533, "low": 0.4482, "close": 0.4499, "volume": 7979.1, "close_time": 1759060799999, "quote_volume": 3599.18193, "trades": 114, "taker_buy_base": 4319.4, "taker_buy_quote": 1946.72138 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.4493, "high": 0.4653, "low": 0.445, "close": 0.4646, "volume": 17231.0, "close_time": 1759075199999, "quote_volume": 7844.44673, "trades": 240, "taker_buy_base": 8584.5, "taker_buy_quote": 3912.61212 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.4641, "high": 0.4723, "low": 0.4641, "close": 0.4685, "volume": 87685.3, "close_time": 1759089599999, "quote_volume": 41081.89985, "trades": 408, "taker_buy_base": 53214.9, "taker_buy_quote": 24877.08325 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.4685, "high": 0.4739, "low": 0.4681, "close": 0.4722, "volume": 9044.1, "close_time": 1759103999999, "quote_volume": 4256.05547, "trades": 143, "taker_buy_base": 3359.5, "taker_buy_quote": 1581.78661 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4719, "high": 0.4719, "low": 0.4615, "close": 0.4633, "volume": 6117.3, "close_time": 1759118399999, "quote_volume": 2842.80688, "trades": 117, "taker_buy_base": 1491.6, "taker_buy_quote": 691.72512 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4634, "high": 0.4634, "low": 0.4573, "close": 0.4585, "volume": 12614.9, "close_time": 1759132799999, "quote_volume": 5803.78667, "trades": 132, "taker_buy_base": 3572.8, "taker_buy_quote": 1646.94543 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.459, "high": 0.46, "low": 0.4473, "close": 0.4473, "volume": 12384.2, "close_time": 1759147199999, "quote_volume": 5624.63687, "trades": 182, "taker_buy_base": 5375.9, "taker_buy_quote": 2456.25035 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4472, "high": 0.4542, "low": 0.4427, "close": 0.4461, "volume": 39633.3, "close_time": 1759161599999, "quote_volume": 17825.34868, "trades": 408, "taker_buy_base": 14465.8, "taker_buy_quote": 6512.30507 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.4464, "high": 0.4486, "low": 0.441, "close": 0.4477, "volume": 17154.7, "close_time": 1759175999999, "quote_volume": 7630.15603, "trades": 239, "taker_buy_base": 6854.8, "taker_buy_quote": 3049.55348 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.448, "high": 0.4558, "low": 0.4451, "close": 0.4458, "volume": 21310.7, "close_time": 1759190399999, "quote_volume": 9619.91615, "trades": 186, "taker_buy_base": 7671.0, "taker_buy_quote": 3464.94038 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4445, "high": 0.4472, "low": 0.4318, "close": 0.4334, "volume": 16987.0, "close_time": 1759204799999, "quote_volume": 7421.52533, "trades": 320, "taker_buy_base": 6561.9, "taker_buy_quote": 2864.20149 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4323, "high": 0.4356, "low": 0.4297, "close": 0.4332, "volume": 17175.7, "close_time": 1759219199999, "quote_volume": 7431.11408, "trades": 174, "taker_buy_base": 8737.5, "taker_buy_quote": 3785.06568 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4327, "high": 0.4345, "low": 0.4222, "close": 0.4265, "volume": 33528.7, "close_time": 1759233599999, "quote_volume": 14300.83395, "trades": 190, "taker_buy_base": 19107.1, "taker_buy_quote": 8137.49802 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4256, "high": 0.4301, "low": 0.4171, "close": 0.4185, "volume": 23518.1, "close_time": 1759247999999, "quote_volume": 9963.77714, "trades": 240, "taker_buy_base": 8156.2, "taker_buy_quote": 3452.17263 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4188, "high": 0.4256, "low": 0.4172, "close": 0.4256, "volume": 22034.0, "close_time": 1759262399999, "quote_volume": 9271.17122, "trades": 187, "taker_buy_base": 7484.9, "taker_buy_quote": 3148.37068 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4254, "high": 0.4281, "low": 0.4206, "close": 0.422, "volume": 16118.3, "close_time": 1759276799999, "quote_volume": 6838.50408, "trades": 98, "taker_buy_base": 12928.2, "taker_buy_quote": 5486.477 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4218, "high": 0.4242, "low": 0.4175, "close": 0.4178, "volume": 5259.1, "close_time": 1759291199999, "quote_volume": 2211.75785, "trades": 89, "taker_buy_base": 2586.5, "taker_buy_quote": 1087.90325 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.417, "high": 0.4255, "low": 0.4164, "close": 0.4191, "volume": 20924.6, "close_time": 1759305599999, "quote_volume": 8837.88941, "trades": 184, "taker_buy_base": 2700.4, "taker_buy_quote": 1134.29751 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4191, "high": 0.4346, "low": 0.4184, "close": 0.4329, "volume": 53362.0, "close_time": 1759319999999, "quote_volume": 22814.67164, "trades": 362, "taker_buy_base": 32846.2, "taker_buy_quote": 13970.36568 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4323, "high": 0.44, "low": 0.4277, "close": 0.4394, "volume": 49344.0, "close_time": 1759334399999, "quote_volume": 21294.01188, "trades": 243, "taker_buy_base": 9474.2, "taker_buy_quote": 4114.21853 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4389, "high": 0.4407, "low": 0.4345, "close": 0.4398, "volume": 27514.5, "close_time": 1759348799999, "quote_volume": 12074.73668, "trades": 240, "taker_buy_base": 13638.5, "taker_buy_quote": 5982.03565 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4397, "high": 0.4448, "low": 0.4367, "close": 0.4447, "volume": 9413.3, "close_time": 1759363199999, "quote_volume": 4137.60901, "trades": 124, "taker_buy_base": 4976.0, "taker_buy_quote": 2193.05769 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4438, "high": 0.6, "low": 0.4423, "close": 0.5663, "volume": 426878.2, "close_time": 1759377599999, "quote_volume": 223963.39144, "trades": 4765, "taker_buy_base": 251795.9, "taker_buy_quote": 132025.61171 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.5662, "high": 0.6219, "low": 0.5294, "close": 0.5786, "volume": 1371119.6, "close_time": 1759391999999, "quote_volume": 798512.9519, "trades": 13753, "taker_buy_base": 673981.8, "taker_buy_quote": 392904.3981 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.5775, "high": 0.5915, "low": 0.5329, "close": 0.5417, "volume": 588262.6, "close_time": 1759406399999, "quote_volume": 328161.66575, "trades": 6948, "taker_buy_base": 235859.1, "taker_buy_quote": 131401.42375 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.5415, "high": 0.5466, "low": 0.5048, "close": 0.5186, "volume": 401652.5, "close_time": 1759420799999, "quote_volume": 209982.44396, "trades": 3644, "taker_buy_base": 179351.5, "taker_buy_quote": 94001.33944 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.5179, "high": 0.524, "low": 0.5076, "close": 0.5182, "volume": 195479.0, "close_time": 1759435199999, "quote_volume": 101020.84417, "trades": 1664, "taker_buy_base": 115692.3, "taker_buy_quote": 59690.49602 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.5186, "high": 0.5271, "low": 0.5021, "close": 0.5069, "volume": 70678.2, "close_time": 1759449599999, "quote_volume": 36468.69602, "trades": 1066, "taker_buy_base": 40019.8, "taker_buy_quote": 20669.98121 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.5065, "high": 0.5364, "low": 0.4719, "close": 0.4847, "volume": 265657.5, "close_time": 1759463999999, "quote_volume": 130945.78638, "trades": 3145, "taker_buy_base": 124069.7, "taker_buy_quote": 61484.44791 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4847, "high": 0.4882, "low": 0.4792, "close": 0.4826, "volume": 53537.7, "close_time": 1759478399999, "quote_volume": 25921.29966, "trades": 545, "taker_buy_base": 20068.9, "taker_buy_quote": 9732.22903 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4829, "high": 0.4852, "low": 0.4773, "close": 0.482, "volume": 31708.8, "close_time": 1759492799999, "quote_volume": 15238.687, "trades": 378, "taker_buy_base": 16138.6, "taker_buy_quote": 7757.66837 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4809, "high": 0.4875, "low": 0.4689, "close": 0.4783, "volume": 85889.0, "close_time": 1759507199999, "quote_volume": 40846.58921, "trades": 714, "taker_buy_base": 45926.1, "taker_buy_quote": 21869.77917 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4786, "high": 0.4876, "low": 0.4744, "close": 0.4824, "volume": 441404.0, "close_time": 1759521599999, "quote_volume": 213728.15295, "trades": 1987, "taker_buy_base": 71903.3, "taker_buy_quote": 34729.90928 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4823, "high": 0.4916, "low": 0.4806, "close": 0.4865, "volume": 48842.5, "close_time": 1759535999999, "quote_volume": 23723.00649, "trades": 611, "taker_buy_base": 32195.3, "taker_buy_quote": 15636.09429 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4864, "high": 0.495, "low": 0.4733, "close": 0.4768, "volume": 40215.5, "close_time": 1759550399999, "quote_volume": 19302.87715, "trades": 673, "taker_buy_base": 18852.6, "taker_buy_quote": 9058.9486 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4766, "high": 0.4766, "low": 0.4713, "close": 0.4726, "volume": 37368.6, "close_time": 1759564799999, "quote_volume": 17718.2537, "trades": 317, "taker_buy_base": 13982.7, "taker_buy_quote": 6636.08825 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4737, "high": 0.4737, "low": 0.4645, "close": 0.4688, "volume": 29725.9, "close_time": 1759579199999, "quote_volume": 13921.09923, "trades": 366, "taker_buy_base": 12561.0, "taker_buy_quote": 5888.85757 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4685, "high": 0.4769, "low": 0.4642, "close": 0.4642, "volume": 50549.4, "close_time": 1759593599999, "quote_volume": 23788.81521, "trades": 446, "taker_buy_base": 18673.6, "taker_buy_quote": 8773.1379 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4642, "high": 0.506, "low": 0.459, "close": 0.4717, "volume": 57270.4, "close_time": 1759607999999, "quote_volume": 26686.30575, "trades": 511, "taker_buy_base": 30606.0, "taker_buy_quote": 14265.67444 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4717, "high": 0.4747, "low": 0.4698, "close": 0.4706, "volume": 53378.1, "close_time": 1759622399999, "quote_volume": 25193.65373, "trades": 264, "taker_buy_base": 24233.5, "taker_buy_quote": 11452.73246 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4709, "high": 0.5005, "low": 0.4706, "close": 0.4807, "volume": 215357.2, "close_time": 1759636799999, "quote_volume": 105490.17574, "trades": 2718, "taker_buy_base": 127198.9, "taker_buy_quote": 62493.94516 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4819, "high": 0.4877, "low": 0.4775, "close": 0.4853, "volume": 47669.4, "close_time": 1759651199999, "quote_volume": 23055.19102, "trades": 458, "taker_buy_base": 18633.6, "taker_buy_quote": 9024.89876 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4853, "high": 0.487, "low": 0.475, "close": 0.4777, "volume": 36899.2, "close_time": 1759665599999, "quote_volume": 17702.09762, "trades": 464, "taker_buy_base": 10167.7, "taker_buy_quote": 4886.09811 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4778, "high": 0.4778, "low": 0.4705, "close": 0.4742, "volume": 31695.9, "close_time": 1759679999999, "quote_volume": 15016.10252, "trades": 284, "taker_buy_base": 8753.4, "taker_buy_quote": 4139.58019 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4747, "high": 0.475, "low": 0.4637, "close": 0.4643, "volume": 72617.3, "close_time": 1759694399999, "quote_volume": 34193.79553, "trades": 545, "taker_buy_base": 49027.0, "taker_buy_quote": 23116.54471 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4643, "high": 0.4699, "low": 0.4638, "close": 0.4686, "volume": 17258.7, "close_time": 1759708799999, "quote_volume": 8055.80575, "trades": 196, "taker_buy_base": 8645.0, "taker_buy_quote": 4037.77469 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4679, "high": 0.4743, "low": 0.4586, "close": 0.4651, "volume": 37238.6, "close_time": 1759723199999, "quote_volume": 17358.36307, "trades": 505, "taker_buy_base": 19522.0, "taker_buy_quote": 9103.69164 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4645, "high": 0.4694, "low": 0.4614, "close": 0.4691, "volume": 13515.9, "close_time": 1759737599999, "quote_volume": 6288.44045, "trades": 178, "taker_buy_base": 4698.5, "taker_buy_quote": 2191.32296 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4694, "high": 0.4732, "low": 0.4671, "close": 0.4693, "volume": 17176.7, "close_time": 1759751999999, "quote_volume": 8058.34302, "trades": 240, "taker_buy_base": 10119.1, "taker_buy_quote": 4749.07388 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4689, "high": 0.5, "low": 0.4689, "close": 0.4841, "volume": 48904.6, "close_time": 1759766399999, "quote_volume": 23428.36673, "trades": 543, "taker_buy_base": 27607.7, "taker_buy_quote": 13249.38879 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.4828, "high": 0.488, "low": 0.4769, "close": 0.4861, "volume": 25234.2, "close_time": 1759780799999, "quote_volume": 12160.0674, "trades": 302, "taker_buy_base": 10301.0, "taker_buy_quote": 4973.14225 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4867, "high": 0.4909, "low": 0.4838, "close": 0.4844, "volume": 39026.1, "close_time": 1759795199999, "quote_volume": 19023.09189, "trades": 295, "taker_buy_base": 10145.5, "taker_buy_quote": 4950.69104 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4839, "high": 0.4843, "low": 0.4764, "close": 0.4766, "volume": 24677.8, "close_time": 1759809599999, "quote_volume": 11825.09941, "trades": 245, "taker_buy_base": 6482.6, "taker_buy_quote": 3114.14176 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4762, "high": 0.484, "low": 0.4697, "close": 0.4704, "volume": 34801.1, "close_time": 1759823999999, "quote_volume": 16624.50209, "trades": 374, "taker_buy_base": 22081.0, "taker_buy_quote": 10570.78776 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4703, "high": 0.4773, "low": 0.465, "close": 0.4748, "volume": 35736.0, "close_time": 1759838399999, "quote_volume": 16891.42126, "trades": 327, "taker_buy_base": 22149.1, "taker_buy_quote": 10484.35365 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4741, "high": 0.4787, "low": 0.4566, "close": 0.457, "volume": 41737.9, "close_time": 1759852799999, "quote_volume": 19502.73666, "trades": 566, "taker_buy_base": 19007.4, "taker_buy_quote": 8859.01153 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.457, "high": 0.4626, "low": 0.4534, "close": 0.4583, "volume": 24269.9, "close_time": 1759867199999, "quote_volume": 11127.00429, "trades": 351, "taker_buy_base": 10035.3, "taker_buy_quote": 4604.62482 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.4592, "high": 0.4653, "low": 0.4552, "close": 0.4568, "volume": 7019.5, "close_time": 1759881599999, "quote_volume": 3230.06694, "trades": 139, "taker_buy_base": 3889.8, "taker_buy_quote": 1791.52472 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4562, "high": 0.4619, "low": 0.4509, "close": 0.4528, "volume": 22438.2, "close_time": 1759895999999, "quote_volume": 10224.50343, "trades": 300, "taker_buy_base": 10907.7, "taker_buy_quote": 4977.42334 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.4517, "high": 0.471, "low": 0.4517, "close": 0.4641, "volume": 72527.9, "close_time": 1759910399999, "quote_volume": 33499.06929, "trades": 620, "taker_buy_base": 22242.7, "taker_buy_quote": 10253.87378 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.4641, "high": 0.4696, "low": 0.4631, "close": 0.4662, "volume": 18076.1, "close_time": 1759924799999, "quote_volume": 8420.71822, "trades": 213, "taker_buy_base": 10679.3, "taker_buy_quote": 4972.77321 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4669, "high": 0.4714, "low": 0.4634, "close": 0.4661, "volume": 17279.9, "close_time": 1759939199999, "quote_volume": 8064.22617, "trades": 254, "taker_buy_base": 7171.0, "taker_buy_quote": 3351.71523 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4655, "high": 0.4748, "low": 0.464, "close": 0.4722, "volume": 17690.5, "close_time": 1759953599999, "quote_volume": 8330.88831, "trades": 196, "taker_buy_base": 5780.6, "taker_buy_quote": 2725.22596 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.4722, "high": 0.475, "low": 0.4685, "close": 0.4698, "volume": 37423.9, "close_time": 1759967999999, "quote_volume": 17646.92333, "trades": 204, "taker_buy_base": 6425.6, "taker_buy_quote": 3029.43934 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4703, "high": 0.4781, "low": 0.459, "close": 0.4714, "volume": 57932.4, "close_time": 1759982399999, "quote_volume": 27207.50967, "trades": 642, "taker_buy_base": 32518.9, "taker_buy_quote": 15251.92185 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.4706, "high": 0.4883, "low": 0.4679, "close": 0.4784, "volume": 69799.3, "close_time": 1759996799999, "quote_volume": 33584.08266, "trades": 613, "taker_buy_base": 42981.2, "taker_buy_quote": 20721.93264 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4787, "high": 0.4804, "low": 0.4601, "close": 0.468, "volume": 61698.2, "close_time": 1760011199999, "quote_volume": 28937.29907, "trades": 658, "taker_buy_base": 31651.4, "taker_buy_quote": 14861.29192 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4681, "high": 0.4741, "low": 0.4591, "close": 0.4645, "volume": 329663.8, "close_time": 1760025599999, "quote_volume": 153828.19929, "trades": 926, "taker_buy_base": 269417.3, "taker_buy_quote": 125645.16085 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4638, "high": 0.4824, "low": 0.4621, "close": 0.4744, "volume": 64668.1, "close_time": 1760039999999, "quote_volume": 30408.805, "trades": 721, "taker_buy_base": 24553.0, "taker_buy_quote": 11604.24558 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4755, "high": 0.4836, "low": 0.4707, "close": 0.475, "volume": 53020.8, "close_time": 1760054399999, "quote_volume": 25310.61546, "trades": 509, "taker_buy_base": 16278.1, "taker_buy_quote": 7761.54941 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4744, "high": 0.4744, "low": 0.4628, "close": 0.4678, "volume": 46594.2, "close_time": 1760068799999, "quote_volume": 21790.96098, "trades": 345, "taker_buy_base": 28283.2, "taker_buy_quote": 13226.90884 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4685, "high": 0.4695, "low": 0.457, "close": 0.457, "volume": 48079.1, "close_time": 1760083199999, "quote_volume": 22106.9763, "trades": 246, "taker_buy_base": 6096.3, "taker_buy_quote": 2814.38414 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.457, "high": 0.4642, "low": 0.4567, "close": 0.4622, "volume": 22220.3, "close_time": 1760097599999, "quote_volume": 10221.41019, "trades": 152, "taker_buy_base": 13077.1, "taker_buy_quote": 6019.36302 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4624, "high": 0.4643, "low": 0.4238, "close": 0.4267, "volume": 71092.8, "close_time": 1760111999999, "quote_volume": 31342.76451, "trades": 589, "taker_buy_base": 40714.3, "taker_buy_quote": 17783.35732 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4259, "high": 0.4334, "low": 0.4179, "close": 0.4219, "volume": 50595.3, "close_time": 1760126399999, "quote_volume": 21639.46144, "trades": 546, "taker_buy_base": 17883.7, "taker_buy_quote": 7652.21887 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.4219, "high": 0.428, "low": 0.2218, "close": 0.3556, "volume": 275975.5, "close_time": 1760140799999, "quote_volume": 102582.83949, "trades": 1534, "taker_buy_base": 104508.8, "taker_buy_quote": 38274.50561 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3554, "high": 0.42, "low": 0.3474, "close": 0.3583, "volume": 557954.9, "close_time": 1760155199999, "quote_volume": 200335.92034, "trades": 4130, "taker_buy_base": 423084.4, "taker_buy_quote": 152035.80517 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3583, "high": 0.3643, "low": 0.3567, "close": 0.3595, "volume": 56286.5, "close_time": 1760169599999, "quote_volume": 20296.22489, "trades": 305, "taker_buy_base": 20118.4, "taker_buy_quote": 7252.86616 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.359, "high": 0.376, "low": 0.3587, "close": 0.3737, "volume": 37629.7, "close_time": 1760183999999, "quote_volume": 13915.71076, "trades": 551, "taker_buy_base": 19089.9, "taker_buy_quote": 7036.53011 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3732, "high": 0.3788, "low": 0.3621, "close": 0.3753, "volume": 39649.9, "close_time": 1760198399999, "quote_volume": 14692.3145, "trades": 536, "taker_buy_base": 17456.1, "taker_buy_quote": 6485.01985 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3744, "high": 0.3783, "low": 0.3606, "close": 0.3625, "volume": 43976.1, "close_time": 1760212799999, "quote_volume": 16411.40508, "trades": 523, "taker_buy_base": 16665.1, "taker_buy_quote": 6229.72088 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.362, "high": 0.3706, "low": 0.3475, "close": 0.3626, "volume": 68691.6, "close_time": 1760227199999, "quote_volume": 24745.15079, "trades": 743, "taker_buy_base": 33238.4, "taker_buy_quote": 12016.06054 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.362, "high": 0.3632, "low": 0.3504, "close": 0.359, "volume": 33207.8, "close_time": 1760241599999, "quote_volume": 11830.01546, "trades": 518, "taker_buy_base": 18872.3, "taker_buy_quote": 6716.57432 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3586, "high": 0.3665, "low": 0.3584, "close": 0.365, "volume": 22614.0, "close_time": 1760255999999, "quote_volume": 8218.40304, "trades": 309, "taker_buy_base": 6102.6, "taker_buy_quote": 2219.75894 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.366, "high": 0.3665, "low": 0.3582, "close": 0.3646, "volume": 52755.0, "close_time": 1760270399999, "quote_volume": 19144.83652, "trades": 311, "taker_buy_base": 42067.7, "taker_buy_quote": 15263.98044 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3655, "high": 0.3828, "low": 0.3596, "close": 0.3821, "volume": 50249.7, "close_time": 1760284799999, "quote_volume": 18652.5817, "trades": 840, "taker_buy_base": 20458.5, "taker_buy_quote": 7602.34729 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3827, "high": 0.3971, "low": 0.3827, "close": 0.3966, "volume": 57640.2, "close_time": 1760299199999, "quote_volume": 22399.00558, "trades": 702, "taker_buy_base": 23644.0, "taker_buy_quote": 9206.81045 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3965, "high": 0.4048, "low": 0.3893, "close": 0.3939, "volume": 83987.5, "close_time": 1760313599999, "quote_volume": 33003.15761, "trades": 794, "taker_buy_base": 36445.0, "taker_buy_quote": 14293.13617 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3933, "high": 0.3994, "low": 0.3888, "close": 0.3944, "volume": 34073.2, "close_time": 1760327999999, "quote_volume": 13407.21776, "trades": 656, "taker_buy_base": 15717.8, "taker_buy_quote": 6186.57432 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3946, "high": 0.4063, "low": 0.3914, "close": 0.3998, "volume": 36996.8, "close_time": 1760342399999, "quote_volume": 14715.84943, "trades": 521, "taker_buy_base": 21968.3, "taker_buy_quote": 8761.09929 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3998, "high": 0.4089, "low": 0.3929, "close": 0.4018, "volume": 39491.7, "close_time": 1760356799999, "quote_volume": 15905.01362, "trades": 554, "taker_buy_base": 16962.4, "taker_buy_quote": 6856.50343 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4007, "high": 0.4123, "low": 0.3976, "close": 0.4089, "volume": 85709.8, "close_time": 1760371199999, "quote_volume": 34624.38545, "trades": 1103, "taker_buy_base": 44320.7, "taker_buy_quote": 17939.25396 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4093, "high": 0.4195, "low": 0.4044, "close": 0.4185, "volume": 29841.9, "close_time": 1760385599999, "quote_volume": 12312.20694, "trades": 479, "taker_buy_base": 14370.1, "taker_buy_quote": 5930.01489 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4187, "high": 0.4216, "low": 0.416, "close": 0.4189, "volume": 18786.2, "close_time": 1760399999999, "quote_volume": 7868.42815, "trades": 189, "taker_buy_base": 6111.4, "taker_buy_quote": 2564.22237 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4185, "high": 0.4185, "low": 0.4004, "close": 0.4013, "volume": 17103.0, "close_time": 1760414399999, "quote_volume": 6994.76526, "trades": 259, "taker_buy_base": 8673.5, "taker_buy_quote": 3555.95324 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4021, "high": 0.4031, "low": 0.3732, "close": 0.3784, "volume": 92412.2, "close_time": 1760428799999, "quote_volume": 35761.0603, "trades": 1077, "taker_buy_base": 46010.6, "taker_buy_quote": 17902.69196 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3781, "high": 0.3855, "low": 0.371, "close": 0.382, "volume": 102765.0, "close_time": 1760443199999, "quote_volume": 39030.76265, "trades": 870, "taker_buy_base": 52499.1, "taker_buy_quote": 19957.41177 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.382, "high": 0.3921, "low": 0.3725, "close": 0.3921, "volume": 105490.1, "close_time": 1760457599999, "quote_volume": 40109.33095, "trades": 1082, "taker_buy_base": 42420.6, "taker_buy_quote": 16164.91266 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3915, "high": 0.3987, "low": 0.3871, "close": 0.393, "volume": 57769.2, "close_time": 1760471999999, "quote_volume": 22781.56205, "trades": 911, "taker_buy_base": 28653.9, "taker_buy_quote": 11314.67818 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3939, "high": 0.421, "low": 0.3905, "close": 0.3989, "volume": 127599.6, "close_time": 1760486399999, "quote_volume": 51419.39442, "trades": 856, "taker_buy_base": 69944.0, "taker_buy_quote": 28103.50725 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3987, "high": 0.4016, "low": 0.3944, "close": 0.398, "volume": 29073.4, "close_time": 1760500799999, "quote_volume": 11557.4781, "trades": 418, "taker_buy_base": 12915.0, "taker_buy_quote": 5138.7916 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3976, "high": 0.4029, "low": 0.3947, "close": 0.3998, "volume": 17418.9, "close_time": 1760515199999, "quote_volume": 6946.46958, "trades": 285, "taker_buy_base": 8810.1, "taker_buy_quote": 3514.1487 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3998, "high": 0.4077, "low": 0.3903, "close": 0.3916, "volume": 70157.7, "close_time": 1760529599999, "quote_volume": 27895.78993, "trades": 531, "taker_buy_base": 28198.4, "taker_buy_quote": 11228.03403 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3916, "high": 0.3927, "low": 0.3758, "close": 0.3786, "volume": 85525.4, "close_time": 1760543999999, "quote_volume": 32889.9427, "trades": 939, "taker_buy_base": 43956.8, "taker_buy_quote": 16959.8331 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3788, "high": 0.3832, "low": 0.3757, "close": 0.3774, "volume": 29958.6, "close_time": 1760558399999, "quote_volume": 11344.07759, "trades": 455, "taker_buy_base": 14916.8, "taker_buy_quote": 5657.37256 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3776, "high": 0.3804, "low": 0.3714, "close": 0.3746, "volume": 19582.5, "close_time": 1760572799999, "quote_volume": 7347.12344, "trades": 373, "taker_buy_base": 11077.8, "taker_buy_quote": 4159.64446 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.375, "high": 0.3833, "low": 0.3685, "close": 0.3769, "volume": 70696.7, "close_time": 1760587199999, "quote_volume": 26682.09865, "trades": 766, "taker_buy_base": 43772.6, "taker_buy_quote": 16547.76256 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3777, "high": 0.3831, "low": 0.3732, "close": 0.3776, "volume": 23719.0, "close_time": 1760601599999, "quote_volume": 8966.06295, "trades": 344, "taker_buy_base": 9013.0, "taker_buy_quote": 3415.7327 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3778, "high": 0.383, "low": 0.3651, "close": 0.3814, "volume": 32864.2, "close_time": 1760615999999, "quote_volume": 12360.3754, "trades": 433, "taker_buy_base": 18019.8, "taker_buy_quote": 6781.86247 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3814, "high": 0.3853, "low": 0.3624, "close": 0.3638, "volume": 49077.6, "close_time": 1760630399999, "quote_volume": 18453.028, "trades": 766, "taker_buy_base": 17302.5, "taker_buy_quote": 6543.98525 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3631, "high": 0.3704, "low": 0.3529, "close": 0.3566, "volume": 109711.5, "close_time": 1760644799999, "quote_volume": 39778.70652, "trades": 1300, "taker_buy_base": 55171.8, "taker_buy_quote": 20027.69257 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3571, "high": 0.3593, "low": 0.3508, "close": 0.3573, "volume": 21904.2, "close_time": 1760659199999, "quote_volume": 7775.54995, "trades": 351, "taker_buy_base": 11826.4, "taker_buy_quote": 4202.48482 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3575, "high": 0.3646, "low": 0.3566, "close": 0.3646, "volume": 12989.4, "close_time": 1760673599999, "quote_volume": 4685.7151, "trades": 233, "taker_buy_base": 6662.5, "taker_buy_quote": 2408.56549 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3639, "high": 0.3644, "low": 0.3309, "close": 0.3309, "volume": 60113.8, "close_time": 1760687999999, "quote_volume": 20643.33603, "trades": 905, "taker_buy_base": 26544.5, "taker_buy_quote": 9050.92822 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3319, "high": 0.3488, "low": 0.3288, "close": 0.3456, "volume": 63889.3, "close_time": 1760702399999, "quote_volume": 21450.67088, "trades": 941, "taker_buy_base": 35161.1, "taker_buy_quote": 11800.46595 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3468, "high": 0.348, "low": 0.3365, "close": 0.3478, "volume": 39987.9, "close_time": 1760716799999, "quote_volume": 13713.7952, "trades": 631, "taker_buy_base": 17269.1, "taker_buy_quote": 5928.90808 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3478, "high": 0.3565, "low": 0.3468, "close": 0.3522, "volume": 20798.5, "close_time": 1760731199999, "quote_volume": 7301.67989, "trades": 359, "taker_buy_base": 11271.5, "taker_buy_quote": 3961.01599 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3524, "high": 0.3626, "low": 0.3524, "close": 0.3556, "volume": 26326.0, "close_time": 1760745599999, "quote_volume": 9455.62385, "trades": 306, "taker_buy_base": 14451.0, "taker_buy_quote": 5192.53922 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3561, "high": 0.3596, "low": 0.3548, "close": 0.3565, "volume": 6572.1, "close_time": 1760759999999, "quote_volume": 2347.23243, "trades": 144, "taker_buy_base": 3664.7, "taker_buy_quote": 1309.1598 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3561, "high": 0.3609, "low": 0.3515, "close": 0.3574, "volume": 19214.5, "close_time": 1760774399999, "quote_volume": 6849.03606, "trades": 196, "taker_buy_base": 10119.3, "taker_buy_quote": 3610.10549 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3584, "high": 0.362, "low": 0.3566, "close": 0.3581, "volume": 23403.5, "close_time": 1760788799999, "quote_volume": 8392.01189, "trades": 219, "taker_buy_base": 9795.5, "taker_buy_quote": 3518.23069 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3576, "high": 0.3586, "low": 0.3482, "close": 0.3515, "volume": 15765.2, "close_time": 1760803199999, "quote_volume": 5565.1155, "trades": 211, "taker_buy_base": 3806.6, "taker_buy_quote": 1342.02823 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3517, "high": 0.3545, "low": 0.3481, "close": 0.3534, "volume": 4460.7, "close_time": 1760817599999, "quote_volume": 1566.68192, "trades": 112, "taker_buy_base": 2453.4, "taker_buy_quote": 862.559 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3534, "high": 0.356, "low": 0.3518, "close": 0.3529, "volume": 6396.3, "close_time": 1760831999999, "quote_volume": 2261.42333, "trades": 102, "taker_buy_base": 3233.6, "taker_buy_quote": 1143.54117 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.353, "high": 0.3561, "low": 0.35, "close": 0.3532, "volume": 11821.0, "close_time": 1760846399999, "quote_volume": 4178.21518, "trades": 126, "taker_buy_base": 3234.7, "taker_buy_quote": 1144.35985 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.353, "high": 0.353, "low": 0.3485, "close": 0.3499, "volume": 5092.5, "close_time": 1760860799999, "quote_volume": 1782.6298, "trades": 92, "taker_buy_base": 2980.1, "taker_buy_quote": 1043.34919 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3509, "high": 0.3613, "low": 0.3448, "close": 0.3582, "volume": 35932.2, "close_time": 1760875199999, "quote_volume": 12684.83695, "trades": 403, "taker_buy_base": 18767.1, "taker_buy_quote": 6645.40382 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.358, "high": 0.3636, "low": 0.3555, "close": 0.3615, "volume": 12027.6, "close_time": 1760889599999, "quote_volume": 4333.33145, "trades": 174, "taker_buy_base": 6403.0, "taker_buy_quote": 2305.96865 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3594, "high": 0.3639, "low": 0.3566, "close": 0.3581, "volume": 12427.4, "close_time": 1760903999999, "quote_volume": 4487.35027, "trades": 153, "taker_buy_base": 7058.5, "taker_buy_quote": 2551.0188 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3576, "high": 0.359, "low": 0.3552, "close": 0.356, "volume": 5939.3, "close_time": 1760918399999, "quote_volume": 2122.27003, "trades": 118, "taker_buy_base": 2954.0, "taker_buy_quote": 1056.43156 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.356, "high": 0.363, "low": 0.3471, "close": 0.3618, "volume": 20719.4, "close_time": 1760932799999, "quote_volume": 7365.23746, "trades": 310, "taker_buy_base": 13352.1, "taker_buy_quote": 4768.4828 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3626, "high": 0.367, "low": 0.3594, "close": 0.3639, "volume": 22943.9, "close_time": 1760947199999, "quote_volume": 8294.20607, "trades": 208, "taker_buy_base": 13314.0, "taker_buy_quote": 4807.66014 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3632, "high": 0.3651, "low": 0.3588, "close": 0.3622, "volume": 16065.2, "close_time": 1760961599999, "quote_volume": 5816.69844, "trades": 169, "taker_buy_base": 10711.1, "taker_buy_quote": 3878.18801 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3622, "high": 0.3653, "low": 0.3578, "close": 0.358, "volume": 17701.3, "close_time": 1760975999999, "quote_volume": 6409.58386, "trades": 242, "taker_buy_base": 8079.2, "taker_buy_quote": 2931.36123 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3573, "high": 0.3573, "low": 0.3489, "close": 0.3547, "volume": 15386.4, "close_time": 1760990399999, "quote_volume": 5431.95497, "trades": 320, "taker_buy_base": 8030.4, "taker_buy_quote": 2835.52125 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.354, "high": 0.3561, "low": 0.3516, "close": 0.3543, "volume": 18677.5, "close_time": 1761004799999, "quote_volume": 6619.16838, "trades": 161, "taker_buy_base": 12885.7, "taker_buy_quote": 4570.77651 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3535, "high": 0.3544, "low": 0.3459, "close": 0.3471, "volume": 10400.7, "close_time": 1761019199999, "quote_volume": 3653.44146, "trades": 132, "taker_buy_base": 2867.1, "taker_buy_quote": 1008.70609 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.346, "high": 0.3469, "low": 0.3361, "close": 0.3416, "volume": 24885.4, "close_time": 1761033599999, "quote_volume": 8473.53538, "trades": 329, "taker_buy_base": 11527.0, "taker_buy_quote": 3915.1718 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3421, "high": 0.3472, "low": 0.3386, "close": 0.3472, "volume": 8382.4, "close_time": 1761047999999, "quote_volume": 2866.7494, "trades": 113, "taker_buy_base": 3159.9, "taker_buy_quote": 1084.55794 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3479, "high": 0.3716, "low": 0.3456, "close": 0.3681, "volume": 88800.9, "close_time": 1761062399999, "quote_volume": 31876.75355, "trades": 704, "taker_buy_base": 52241.0, "taker_buy_quote": 18788.71863 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3687, "high": 0.3716, "low": 0.3613, "close": 0.3647, "volume": 29783.0, "close_time": 1761076799999, "quote_volume": 10928.46926, "trades": 385, "taker_buy_base": 9234.2, "taker_buy_quote": 3381.95877 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3648, "high": 0.3648, "low": 0.3456, "close": 0.346, "volume": 45699.4, "close_time": 1761091199999, "quote_volume": 16278.76475, "trades": 409, "taker_buy_base": 20607.6, "taker_buy_quote": 7316.5096 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.346, "high": 0.3484, "low": 0.3421, "close": 0.3442, "volume": 20920.4, "close_time": 1761105599999, "quote_volume": 7208.72816, "trades": 355, "taker_buy_base": 10668.4, "taker_buy_quote": 3677.52837 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3444, "high": 0.347, "low": 0.3387, "close": 0.3432, "volume": 21998.0, "close_time": 1761119999999, "quote_volume": 7520.96939, "trades": 239, "taker_buy_base": 10021.4, "taker_buy_quote": 3428.76074 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3432, "high": 0.3432, "low": 0.3324, "close": 0.3362, "volume": 31542.1, "close_time": 1761134399999, "quote_volume": 10642.36051, "trades": 326, "taker_buy_base": 8240.7, "taker_buy_quote": 2784.36893 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3358, "high": 0.3429, "low": 0.3339, "close": 0.3399, "volume": 55991.3, "close_time": 1761148799999, "quote_volume": 18923.75893, "trades": 654, "taker_buy_base": 31578.2, "taker_buy_quote": 10691.52969 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3395, "high": 0.341, "low": 0.332, "close": 0.3356, "volume": 31554.3, "close_time": 1761163199999, "quote_volume": 10626.74611, "trades": 553, "taker_buy_base": 16381.7, "taker_buy_quote": 5528.17493 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3351, "high": 0.336, "low": 0.3194, "close": 0.3283, "volume": 35771.5, "close_time": 1761177599999, "quote_volume": 11692.83492, "trades": 447, "taker_buy_base": 24665.8, "taker_buy_quote": 8069.87454 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3275, "high": 0.3339, "low": 0.3272, "close": 0.3323, "volume": 6739.0, "close_time": 1761191999999, "quote_volume": 2229.27186, "trades": 93, "taker_buy_base": 2624.9, "taker_buy_quote": 867.17917 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3326, "high": 0.3403, "low": 0.3325, "close": 0.3376, "volume": 10245.0, "close_time": 1761206399999, "quote_volume": 3460.80383, "trades": 116, "taker_buy_base": 3453.9, "taker_buy_quote": 1163.14002 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3384, "high": 0.339, "low": 0.3347, "close": 0.3349, "volume": 12226.5, "close_time": 1761220799999, "quote_volume": 4120.721, "trades": 121, "taker_buy_base": 6227.6, "taker_buy_quote": 2098.96893 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3349, "high": 0.3706, "low": 0.3325, "close": 0.3454, "volume": 413998.1, "close_time": 1761235199999, "quote_volume": 144759.91341, "trades": 3449, "taker_buy_base": 203848.9, "taker_buy_quote": 71356.63991 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3463, "high": 0.3506, "low": 0.343, "close": 0.3453, "volume": 36384.1, "close_time": 1761249599999, "quote_volume": 12619.91859, "trades": 342, "taker_buy_base": 16997.0, "taker_buy_quote": 5898.37831 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3452, "high": 0.3452, "low": 0.34, "close": 0.3446, "volume": 16093.5, "close_time": 1761263999999, "quote_volume": 5509.45046, "trades": 149, "taker_buy_base": 4921.1, "taker_buy_quote": 1686.83389 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.345, "high": 0.3512, "low": 0.342, "close": 0.3425, "volume": 37817.3, "close_time": 1761278399999, "quote_volume": 13081.48734, "trades": 385, "taker_buy_base": 20292.4, "taker_buy_quote": 7023.28242 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3428, "high": 0.3504, "low": 0.3423, "close": 0.3468, "volume": 26696.4, "close_time": 1761292799999, "quote_volume": 9281.58358, "trades": 206, "taker_buy_base": 18987.9, "taker_buy_quote": 6613.36063 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3463, "high": 0.3625, "low": 0.339, "close": 0.3436, "volume": 41375.1, "close_time": 1761307199999, "quote_volume": 14320.88469, "trades": 295, "taker_buy_base": 18018.1, "taker_buy_quote": 6259.53316 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3432, "high": 0.3486, "low": 0.3361, "close": 0.3375, "volume": 32478.5, "close_time": 1761321599999, "quote_volume": 11100.29228, "trades": 396, "taker_buy_base": 15333.8, "taker_buy_quote": 5262.8843 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3377, "high": 0.3414, "low": 0.3358, "close": 0.3405, "volume": 12656.8, "close_time": 1761335999999, "quote_volume": 4282.79708, "trades": 123, "taker_buy_base": 6793.7, "taker_buy_quote": 2300.31544 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.342, "high": 0.345, "low": 0.3417, "close": 0.3432, "volume": 6526.0, "close_time": 1761350399999, "quote_volume": 2242.26327, "trades": 61, "taker_buy_base": 4582.4, "taker_buy_quote": 1575.88897 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3432, "high": 0.3524, "low": 0.341, "close": 0.3511, "volume": 71429.6, "close_time": 1761364799999, "quote_volume": 24804.66833, "trades": 576, "taker_buy_base": 47403.8, "taker_buy_quote": 16470.20178 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3504, "high": 0.3548, "low": 0.3473, "close": 0.3495, "volume": 57699.6, "close_time": 1761379199999, "quote_volume": 20308.13192, "trades": 508, "taker_buy_base": 35917.9, "taker_buy_quote": 12657.41414 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3499, "high": 0.3637, "low": 0.3499, "close": 0.3626, "volume": 68616.3, "close_time": 1761393599999, "quote_volume": 24604.5964, "trades": 606, "taker_buy_base": 44400.4, "taker_buy_quote": 15935.37704 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3623, "high": 0.3661, "low": 0.3579, "close": 0.3583, "volume": 76345.2, "close_time": 1761407999999, "quote_volume": 27584.82792, "trades": 697, "taker_buy_base": 42238.9, "taker_buy_quote": 15279.27861 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3586, "high": 0.3591, "low": 0.3547, "close": 0.3572, "volume": 18281.5, "close_time": 1761422399999, "quote_volume": 6526.10325, "trades": 187, "taker_buy_base": 6130.0, "taker_buy_quote": 2188.45056 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3579, "high": 0.3605, "low": 0.3533, "close": 0.3549, "volume": 16404.9, "close_time": 1761436799999, "quote_volume": 5850.48231, "trades": 239, "taker_buy_base": 5953.7, "taker_buy_quote": 2125.41389 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3551, "high": 0.3579, "low": 0.3469, "close": 0.3469, "volume": 28168.8, "close_time": 1761451199999, "quote_volume": 9893.47398, "trades": 284, "taker_buy_base": 13349.6, "taker_buy_quote": 4699.02493 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3481, "high": 0.3535, "low": 0.3476, "close": 0.3528, "volume": 54672.4, "close_time": 1761465599999, "quote_volume": 19193.52166, "trades": 171, "taker_buy_base": 12776.5, "taker_buy_quote": 4483.58193 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3524, "high": 0.3611, "low": 0.3519, "close": 0.3596, "volume": 28856.0, "close_time": 1761479999999, "quote_volume": 10259.31737, "trades": 232, "taker_buy_base": 13296.0, "taker_buy_quote": 4739.34372 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3596, "high": 0.3617, "low": 0.3585, "close": 0.3596, "volume": 83374.0, "close_time": 1761494399999, "quote_volume": 29974.40297, "trades": 291, "taker_buy_base": 54936.7, "taker_buy_quote": 19751.69658 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3605, "high": 0.3605, "low": 0.355, "close": 0.3595, "volume": 7651.4, "close_time": 1761508799999, "quote_volume": 2739.81797, "trades": 95, "taker_buy_base": 2999.4, "taker_buy_quote": 1076.08114 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3592, "high": 0.3649, "low": 0.3564, "close": 0.3634, "volume": 11176.0, "close_time": 1761523199999, "quote_volume": 4017.80859, "trades": 189, "taker_buy_base": 3613.2, "taker_buy_quote": 1304.81403 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3628, "high": 0.3642, "low": 0.3579, "close": 0.3586, "volume": 10015.2, "close_time": 1761537599999, "quote_volume": 3612.5693, "trades": 139, "taker_buy_base": 3066.1, "taker_buy_quote": 1105.416 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3584, "high": 0.3627, "low": 0.3534, "close": 0.3566, "volume": 21965.6, "close_time": 1761551999999, "quote_volume": 7869.39084, "trades": 197, "taker_buy_base": 13730.8, "taker_buy_quote": 4924.38154 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3562, "high": 0.3565, "low": 0.3489, "close": 0.3514, "volume": 14587.3, "close_time": 1761566399999, "quote_volume": 5135.36646, "trades": 185, "taker_buy_base": 5536.7, "taker_buy_quote": 1948.06678 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3524, "high": 0.3532, "low": 0.3439, "close": 0.3471, "volume": 18679.0, "close_time": 1761580799999, "quote_volume": 6505.70052, "trades": 191, "taker_buy_base": 12675.6, "taker_buy_quote": 4422.68471 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3473, "high": 0.3555, "low": 0.3472, "close": 0.3497, "volume": 23014.0, "close_time": 1761595199999, "quote_volume": 8137.16057, "trades": 181, "taker_buy_base": 14131.2, "taker_buy_quote": 4999.08738 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3494, "high": 0.3494, "low": 0.3442, "close": 0.3457, "volume": 10418.8, "close_time": 1761609599999, "quote_volume": 3616.0246, "trades": 151, "taker_buy_base": 2586.7, "taker_buy_quote": 897.46191 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3457, "high": 0.3494, "low": 0.3442, "close": 0.3446, "volume": 10001.7, "close_time": 1761623999999, "quote_volume": 3465.41104, "trades": 184, "taker_buy_base": 5676.5, "taker_buy_quote": 1968.7788 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.345, "high": 0.3531, "low": 0.344, "close": 0.3476, "volume": 11474.8, "close_time": 1761638399999, "quote_volume": 3984.5549, "trades": 191, "taker_buy_base": 5372.9, "taker_buy_quote": 1867.14635 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3479, "high": 0.358, "low": 0.3478, "close": 0.3556, "volume": 34902.9, "close_time": 1761652799999, "quote_volume": 12357.21079, "trades": 271, "taker_buy_base": 16300.2, "taker_buy_quote": 5764.32201 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3556, "high": 0.3596, "low": 0.3494, "close": 0.3569, "volume": 55994.7, "close_time": 1761667199999, "quote_volume": 19897.36493, "trades": 560, "taker_buy_base": 27616.5, "taker_buy_quote": 9832.1058 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3571, "high": 0.3652, "low": 0.3474, "close": 0.3502, "volume": 36138.7, "close_time": 1761681599999, "quote_volume": 12943.58409, "trades": 458, "taker_buy_base": 17360.3, "taker_buy_quote": 6235.63588 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3498, "high": 0.3498, "low": 0.3365, "close": 0.342, "volume": 57487.7, "close_time": 1761695999999, "quote_volume": 19663.80149, "trades": 523, "taker_buy_base": 27996.0, "taker_buy_quote": 9564.58635 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.342, "high": 0.345, "low": 0.3379, "close": 0.3387, "volume": 14017.3, "close_time": 1761710399999, "quote_volume": 4794.33954, "trades": 145, "taker_buy_base": 3963.1, "taker_buy_quote": 1353.89407 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3386, "high": 0.3426, "low": 0.3382, "close": 0.3418, "volume": 8333.8, "close_time": 1761724799999, "quote_volume": 2845.43891, "trades": 84, "taker_buy_base": 2473.8, "taker_buy_quote": 844.47509 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3418, "high": 0.3458, "low": 0.3399, "close": 0.3457, "volume": 6720.2, "close_time": 1761739199999, "quote_volume": 2302.82198, "trades": 120, "taker_buy_base": 3233.2, "taker_buy_quote": 1109.65777 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3464, "high": 0.3476, "low": 0.3342, "close": 0.3355, "volume": 22479.4, "close_time": 1761753599999, "quote_volume": 7671.75763, "trades": 249, "taker_buy_base": 5059.4, "taker_buy_quote": 1731.41241 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3347, "high": 0.3477, "low": 0.3285, "close": 0.342, "volume": 76968.9, "close_time": 1761767999999, "quote_volume": 26007.5058, "trades": 909, "taker_buy_base": 29143.0, "taker_buy_quote": 9859.91647 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3422, "high": 0.3477, "low": 0.3368, "close": 0.3379, "volume": 31639.1, "close_time": 1761782399999, "quote_volume": 10805.38168, "trades": 278, "taker_buy_base": 5519.6, "taker_buy_quote": 1895.97779 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3377, "high": 0.3409, "low": 0.3352, "close": 0.3352, "volume": 14225.5, "close_time": 1761796799999, "quote_volume": 4807.37992, "trades": 188, "taker_buy_base": 8938.1, "taker_buy_quote": 3023.49951 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3353, "high": 0.3353, "low": 0.3209, "close": 0.3337, "volume": 38317.7, "close_time": 1761811199999, "quote_volume": 12597.29194, "trades": 435, "taker_buy_base": 22661.4, "taker_buy_quote": 7453.41827 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3335, "high": 0.3335, "low": 0.3238, "close": 0.324, "volume": 18533.3, "close_time": 1761825599999, "quote_volume": 6051.50506, "trades": 238, "taker_buy_base": 8322.1, "taker_buy_quote": 2718.13952 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3236, "high": 0.3236, "low": 0.3068, "close": 0.3083, "volume": 62455.6, "close_time": 1761839999999, "quote_volume": 19706.06029, "trades": 591, "taker_buy_base": 26570.2, "taker_buy_quote": 8391.97417 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3077, "high": 0.3112, "low": 0.3006, "close": 0.3021, "volume": 24594.4, "close_time": 1761854399999, "quote_volume": 7513.99607, "trades": 348, "taker_buy_base": 12749.1, "taker_buy_quote": 3901.2207 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3016, "high": 0.3131, "low": 0.3014, "close": 0.3129, "volume": 13774.7, "close_time": 1761868799999, "quote_volume": 4228.57107, "trades": 160, "taker_buy_base": 7541.5, "taker_buy_quote": 2320.11243 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3126, "high": 0.3195, "low": 0.3122, "close": 0.3172, "volume": 9208.6, "close_time": 1761883199999, "quote_volume": 2921.44327, "trades": 138, "taker_buy_base": 4193.3, "taker_buy_quote": 1330.86544 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3175, "high": 0.323, "low": 0.3142, "close": 0.3154, "volume": 10699.4, "close_time": 1761897599999, "quote_volume": 3409.53548, "trades": 136, "taker_buy_base": 4543.3, "taker_buy_quote": 1445.29333 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3148, "high": 0.3202, "low": 0.3137, "close": 0.3202, "volume": 18122.7, "close_time": 1761911999999, "quote_volume": 5729.69103, "trades": 171, "taker_buy_base": 7718.7, "taker_buy_quote": 2444.90914 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3198, "high": 0.3236, "low": 0.3178, "close": 0.3197, "volume": 15536.7, "close_time": 1761926399999, "quote_volume": 4977.98021, "trades": 199, "taker_buy_base": 8268.9, "taker_buy_quote": 2652.98638 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3197, "high": 0.3229, "low": 0.3109, "close": 0.3221, "volume": 20331.4, "close_time": 1761940799999, "quote_volume": 6427.27419, "trades": 265, "taker_buy_base": 9514.1, "taker_buy_quote": 3000.09393 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.322, "high": 0.3224, "low": 0.317, "close": 0.3195, "volume": 39558.8, "close_time": 1761955199999, "quote_volume": 12705.19173, "trades": 138, "taker_buy_base": 20706.6, "taker_buy_quote": 6642.67348 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3188, "high": 0.3225, "low": 0.3162, "close": 0.3225, "volume": 7071.3, "close_time": 1761969599999, "quote_volume": 2251.48307, "trades": 105, "taker_buy_base": 2191.0, "taker_buy_quote": 699.33201 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3212, "high": 0.3272, "low": 0.3206, "close": 0.3258, "volume": 10757.8, "close_time": 1761983999999, "quote_volume": 3480.39505, "trades": 132, "taker_buy_base": 5608.2, "taker_buy_quote": 1814.8808 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3262, "high": 0.3289, "low": 0.3245, "close": 0.3265, "volume": 18558.3, "close_time": 1761998399999, "quote_volume": 6068.41936, "trades": 206, "taker_buy_base": 8987.8, "taker_buy_quote": 2942.52764 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3273, "high": 0.3363, "low": 0.3272, "close": 0.3331, "volume": 45500.9, "close_time": 1762012799999, "quote_volume": 15082.1391, "trades": 420, "taker_buy_base": 27090.7, "taker_buy_quote": 8988.02652 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3332, "high": 0.3354, "low": 0.3285, "close": 0.3285, "volume": 23794.4, "close_time": 1762027199999, "quote_volume": 7909.56918, "trades": 155, "taker_buy_base": 19868.8, "taker_buy_quote": 6609.90831 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3312, "high": 0.3334, "low": 0.3298, "close": 0.3334, "volume": 3300.5, "close_time": 1762041599999, "quote_volume": 1093.22708, "trades": 87, "taker_buy_base": 1099.1, "taker_buy_quote": 364.74095 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3334, "high": 0.3334, "low": 0.3269, "close": 0.3274, "volume": 4800.4, "close_time": 1762055999999, "quote_volume": 1582.61343, "trades": 75, "taker_buy_base": 853.1, "taker_buy_quote": 281.10231 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.328, "high": 0.3333, "low": 0.3278, "close": 0.3333, "volume": 10976.4, "close_time": 1762070399999, "quote_volume": 3620.51157, "trades": 98, "taker_buy_base": 7811.1, "taker_buy_quote": 2575.60958 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.332, "high": 0.332, "low": 0.3256, "close": 0.33, "volume": 43826.5, "close_time": 1762084799999, "quote_volume": 14462.8171, "trades": 160, "taker_buy_base": 7241.8, "taker_buy_quote": 2384.13933 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3306, "high": 0.3307, "low": 0.3191, "close": 0.3213, "volume": 12139.5, "close_time": 1762099199999, "quote_volume": 3938.24299, "trades": 163, "taker_buy_base": 4566.6, "taker_buy_quote": 1477.76528 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3203, "high": 0.3235, "low": 0.3176, "close": 0.3211, "volume": 14673.9, "close_time": 1762113599999, "quote_volume": 4705.84212, "trades": 188, "taker_buy_base": 7204.9, "taker_buy_quote": 2307.6402 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3211, "high": 0.329, "low": 0.3205, "close": 0.3281, "volume": 6812.8, "close_time": 1762127999999, "quote_volume": 2211.02943, "trades": 84, "taker_buy_base": 3651.3, "taker_buy_quote": 1188.06962 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3286, "high": 0.3286, "low": 0.3044, "close": 0.3053, "volume": 17682.4, "close_time": 1762142399999, "quote_volume": 5554.37421, "trades": 261, "taker_buy_base": 6006.1, "taker_buy_quote": 1884.54365 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3046, "high": 0.3097, "low": 0.3019, "close": 0.3066, "volume": 23850.2, "close_time": 1762156799999, "quote_volume": 7282.54725, "trades": 299, "taker_buy_base": 15516.8, "taker_buy_quote": 4746.09704 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.306, "high": 0.3101, "low": 0.301, "close": 0.3045, "volume": 25032.7, "close_time": 1762171199999, "quote_volume": 7636.71513, "trades": 291, "taker_buy_base": 13434.0, "taker_buy_quote": 4110.98273 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3049, "high": 0.3066, "low": 0.2798, "close": 0.2845, "volume": 45952.5, "close_time": 1762185599999, "quote_volume": 13649.31568, "trades": 530, "taker_buy_base": 18143.8, "taker_buy_quote": 5379.37911 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2844, "high": 0.297, "low": 0.2836, "close": 0.2879, "volume": 39949.8, "close_time": 1762199999999, "quote_volume": 11610.63599, "trades": 669, "taker_buy_base": 20942.3, "taker_buy_quote": 6077.08932 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2882, "high": 0.2885, "low": 0.2821, "close": 0.2885, "volume": 27517.8, "close_time": 1762214399999, "quote_volume": 7861.75257, "trades": 496, "taker_buy_base": 13917.3, "taker_buy_quote": 3979.50133 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.288, "high": 0.2975, "low": 0.286, "close": 0.2975, "volume": 29770.8, "close_time": 1762228799999, "quote_volume": 8730.1453, "trades": 598, "taker_buy_base": 16834.9, "taker_buy_quote": 4935.52914 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.297, "high": 0.2997, "low": 0.2809, "close": 0.2817, "volume": 61553.1, "close_time": 1762243199999, "quote_volume": 17741.37894, "trades": 837, "taker_buy_base": 22573.9, "taker_buy_quote": 6475.76585 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2816, "high": 0.2926, "low": 0.2795, "close": 0.2881, "volume": 50374.6, "close_time": 1762257599999, "quote_volume": 14479.96995, "trades": 585, "taker_buy_base": 25010.8, "taker_buy_quote": 7183.20372 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2878, "high": 0.2949, "low": 0.2829, "close": 0.288, "volume": 45198.7, "close_time": 1762271999999, "quote_volume": 13028.17948, "trades": 619, "taker_buy_base": 19088.4, "taker_buy_quote": 5510.35918 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2884, "high": 0.2904, "low": 0.2702, "close": 0.2756, "volume": 73316.4, "close_time": 1762286399999, "quote_volume": 20507.81403, "trades": 1249, "taker_buy_base": 35095.1, "taker_buy_quote": 9812.36712 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.276, "high": 0.2836, "low": 0.2631, "close": 0.2809, "volume": 123831.6, "close_time": 1762300799999, "quote_volume": 33711.23597, "trades": 1604, "taker_buy_base": 67004.5, "taker_buy_quote": 18210.94567 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2807, "high": 0.2869, "low": 0.2661, "close": 0.2852, "volume": 53018.9, "close_time": 1762315199999, "quote_volume": 14761.47759, "trades": 722, "taker_buy_base": 25169.6, "taker_buy_quote": 7009.20192 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2856, "high": 0.2869, "low": 0.2811, "close": 0.283, "volume": 21517.8, "close_time": 1762329599999, "quote_volume": 6108.59607, "trades": 305, "taker_buy_base": 11825.5, "taker_buy_quote": 3357.97294 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2826, "high": 0.2867, "low": 0.2768, "close": 0.2858, "volume": 36084.0, "close_time": 1762343999999, "quote_volume": 10130.19759, "trades": 554, "taker_buy_base": 21492.6, "taker_buy_quote": 6040.44632 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2856, "high": 0.2961, "low": 0.284, "close": 0.295, "volume": 40211.4, "close_time": 1762358399999, "quote_volume": 11662.87414, "trades": 564, "taker_buy_base": 19238.3, "taker_buy_quote": 5584.02826 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2948, "high": 0.301, "low": 0.2918, "close": 0.2984, "volume": 41059.3, "close_time": 1762372799999, "quote_volume": 12200.723, "trades": 404, "taker_buy_base": 21189.5, "taker_buy_quote": 6314.92139 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2983, "high": 0.3024, "low": 0.2956, "close": 0.2997, "volume": 9604.3, "close_time": 1762387199999, "quote_volume": 2872.83913, "trades": 196, "taker_buy_base": 3421.5, "taker_buy_quote": 1023.23191 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2997, "high": 0.3006, "low": 0.2914, "close": 0.298, "volume": 21089.0, "close_time": 1762401599999, "quote_volume": 6259.73758, "trades": 369, "taker_buy_base": 7806.6, "taker_buy_quote": 2318.68927 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2977, "high": 0.3004, "low": 0.2912, "close": 0.293, "volume": 27674.9, "close_time": 1762415999999, "quote_volume": 8161.14263, "trades": 336, "taker_buy_base": 12847.8, "taker_buy_quote": 3796.30893 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2926, "high": 0.2969, "low": 0.2911, "close": 0.2957, "volume": 25816.8, "close_time": 1762430399999, "quote_volume": 7596.12882, "trades": 429, "taker_buy_base": 9012.8, "taker_buy_quote": 2657.69601 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2954, "high": 0.2991, "low": 0.288, "close": 0.2899, "volume": 56278.6, "close_time": 1762444799999, "quote_volume": 16578.17714, "trades": 792, "taker_buy_base": 25722.7, "taker_buy_quote": 7579.74989 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2895, "high": 0.2973, "low": 0.2846, "close": 0.2956, "volume": 39791.4, "close_time": 1762459199999, "quote_volume": 11598.59559, "trades": 743, "taker_buy_base": 19356.0, "taker_buy_quote": 5646.58529 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2956, "high": 0.2983, "low": 0.29, "close": 0.2951, "volume": 17896.3, "close_time": 1762473599999, "quote_volume": 5263.98278, "trades": 331, "taker_buy_base": 7909.5, "taker_buy_quote": 2325.39102 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2955, "high": 0.3053, "low": 0.2953, "close": 0.3033, "volume": 41951.3, "close_time": 1762487999999, "quote_volume": 12572.09543, "trades": 668, "taker_buy_base": 16446.8, "taker_buy_quote": 4928.53866 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3035, "high": 0.3068, "low": 0.3009, "close": 0.3059, "volume": 11701.8, "close_time": 1762502399999, "quote_volume": 3552.35996, "trades": 134, "taker_buy_base": 4057.4, "taker_buy_quote": 1234.37442 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3074, "high": 0.3074, "low": 0.2962, "close": 0.2993, "volume": 34982.1, "close_time": 1762516799999, "quote_volume": 10558.61081, "trades": 462, "taker_buy_base": 15936.6, "taker_buy_quote": 4810.22753 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2992, "high": 0.3119, "low": 0.29, "close": 0.3119, "volume": 92012.5, "close_time": 1762531199999, "quote_volume": 27515.41637, "trades": 950, "taker_buy_base": 58932.3, "taker_buy_quote": 17633.85804 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.311, "high": 0.3332, "low": 0.3107, "close": 0.3291, "volume": 111300.0, "close_time": 1762545599999, "quote_volume": 35900.6276, "trades": 824, "taker_buy_base": 59613.2, "taker_buy_quote": 19183.62132 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3298, "high": 0.3329, "low": 0.3278, "close": 0.33, "volume": 44211.2, "close_time": 1762559999999, "quote_volume": 14660.0483, "trades": 268, "taker_buy_base": 11207.5, "taker_buy_quote": 3701.34583 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3309, "high": 0.3339, "low": 0.3221, "close": 0.3234, "volume": 54981.0, "close_time": 1762574399999, "quote_volume": 17941.10812, "trades": 470, "taker_buy_base": 32968.0, "taker_buy_quote": 10717.51722 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3241, "high": 0.3275, "low": 0.3167, "close": 0.3211, "volume": 23435.3, "close_time": 1762588799999, "quote_volume": 7538.65972, "trades": 319, "taker_buy_base": 10706.4, "taker_buy_quote": 3454.77258 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3208, "high": 0.3253, "low": 0.317, "close": 0.3218, "volume": 16340.5, "close_time": 1762603199999, "quote_volume": 5251.86299, "trades": 244, "taker_buy_base": 8660.1, "taker_buy_quote": 2786.94895 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3218, "high": 0.3225, "low": 0.3114, "close": 0.3135, "volume": 51341.3, "close_time": 1762617599999, "quote_volume": 16265.97737, "trades": 462, "taker_buy_base": 21391.5, "taker_buy_quote": 6790.64682 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3142, "high": 0.3199, "low": 0.3127, "close": 0.3199, "volume": 22576.2, "close_time": 1762631999999, "quote_volume": 7135.56732, "trades": 223, "taker_buy_base": 13776.9, "taker_buy_quote": 4356.67742 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3194, "high": 0.3214, "low": 0.3173, "close": 0.3204, "volume": 24601.9, "close_time": 1762646399999, "quote_volume": 7865.08289, "trades": 141, "taker_buy_base": 15610.6, "taker_buy_quote": 4990.97587 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3201, "high": 0.3201, "low": 0.3065, "close": 0.309, "volume": 25675.6, "close_time": 1762660799999, "quote_volume": 8045.44148, "trades": 289, "taker_buy_base": 14489.9, "taker_buy_quote": 4542.66098 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3094, "high": 0.3154, "low": 0.3083, "close": 0.3154, "volume": 18259.8, "close_time": 1762675199999, "quote_volume": 5678.46751, "trades": 171, "taker_buy_base": 10439.8, "taker_buy_quote": 3246.83429 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.315, "high": 0.3204, "low": 0.3085, "close": 0.3168, "volume": 37404.2, "close_time": 1762689599999, "quote_volume": 11764.7645, "trades": 368, "taker_buy_base": 24524.5, "taker_buy_quote": 7718.99985 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3164, "high": 0.3335, "low": 0.3163, "close": 0.3329, "volume": 73538.8, "close_time": 1762703999999, "quote_volume": 23779.01729, "trades": 683, "taker_buy_base": 40323.1, "taker_buy_quote": 13031.91313 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3331, "high": 0.3365, "low": 0.3278, "close": 0.3325, "volume": 65746.0, "close_time": 1762718399999, "quote_volume": 21769.90491, "trades": 538, "taker_buy_base": 24866.9, "taker_buy_quote": 8247.62736 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3333, "high": 0.3393, "low": 0.3302, "close": 0.3327, "volume": 54560.0, "close_time": 1762732799999, "quote_volume": 18240.69721, "trades": 459, "taker_buy_base": 32782.4, "taker_buy_quote": 10962.56803 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3323, "high": 0.413, "low": 0.3319, "close": 0.3467, "volume": 687553.1, "close_time": 1762747199999, "quote_volume": 249421.2809, "trades": 4510, "taker_buy_base": 376114.7, "taker_buy_quote": 136934.32422 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3465, "high": 0.3479, "low": 0.3399, "close": 0.3409, "volume": 70789.0, "close_time": 1762761599999, "quote_volume": 24322.10639, "trades": 595, "taker_buy_base": 30183.3, "taker_buy_quote": 10381.29896 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3409, "high": 0.3439, "low": 0.3367, "close": 0.3402, "volume": 42381.6, "close_time": 1762775999999, "quote_volume": 14388.15478, "trades": 490, "taker_buy_base": 24192.2, "taker_buy_quote": 8215.28884 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3398, "high": 0.3417, "low": 0.3263, "close": 0.3294, "volume": 45790.2, "close_time": 1762790399999, "quote_volume": 15295.33496, "trades": 663, "taker_buy_base": 18990.2, "taker_buy_quote": 6370.65317 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.33, "high": 0.3336, "low": 0.3264, "close": 0.3277, "volume": 21352.5, "close_time": 1762804799999, "quote_volume": 7039.68376, "trades": 300, "taker_buy_base": 10853.8, "taker_buy_quote": 3578.5018 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3283, "high": 0.333, "low": 0.3252, "close": 0.333, "volume": 50492.1, "close_time": 1762819199999, "quote_volume": 16625.03663, "trades": 367, "taker_buy_base": 38884.8, "taker_buy_quote": 12812.49255 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3325, "high": 0.3626, "low": 0.3199, "close": 0.3301, "volume": 287863.0, "close_time": 1762833599999, "quote_volume": 96483.60234, "trades": 2692, "taker_buy_base": 133039.6, "taker_buy_quote": 44812.75433 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.33, "high": 0.3305, "low": 0.3164, "close": 0.3173, "volume": 25076.4, "close_time": 1762847999999, "quote_volume": 8094.00849, "trades": 311, "taker_buy_base": 6586.6, "taker_buy_quote": 2125.25302 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3172, "high": 0.321, "low": 0.3161, "close": 0.3176, "volume": 17551.2, "close_time": 1762862399999, "quote_volume": 5588.99562, "trades": 277, "taker_buy_base": 5990.7, "taker_buy_quote": 1910.47765 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3178, "high": 0.32, "low": 0.313, "close": 0.3172, "volume": 18969.6, "close_time": 1762876799999, "quote_volume": 6000.20078, "trades": 280, "taker_buy_base": 7796.7, "taker_buy_quote": 2468.25381 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.318, "high": 0.3206, "low": 0.3112, "close": 0.3112, "volume": 29561.4, "close_time": 1762891199999, "quote_volume": 9353.38455, "trades": 329, "taker_buy_base": 18347.3, "taker_buy_quote": 5809.44627 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3112, "high": 0.3112, "low": 0.3063, "close": 0.3063, "volume": 22616.8, "close_time": 1762905599999, "quote_volume": 6991.26421, "trades": 180, "taker_buy_base": 11605.2, "taker_buy_quote": 3590.13428 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3068, "high": 0.3101, "low": 0.3009, "close": 0.3075, "volume": 38195.7, "close_time": 1762919999999, "quote_volume": 11662.45558, "trades": 314, "taker_buy_base": 17064.8, "taker_buy_quote": 5220.81867 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3082, "high": 0.3156, "low": 0.3053, "close": 0.3106, "volume": 36048.4, "close_time": 1762934399999, "quote_volume": 11177.62313, "trades": 226, "taker_buy_base": 13894.8, "taker_buy_quote": 4311.1629 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3121, "high": 0.3183, "low": 0.3121, "close": 0.3161, "volume": 32166.1, "close_time": 1762948799999, "quote_volume": 10216.87941, "trades": 140, "taker_buy_base": 7635.2, "taker_buy_quote": 2415.37643 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3169, "high": 0.3175, "low": 0.3073, "close": 0.3085, "volume": 28229.0, "close_time": 1762963199999, "quote_volume": 8825.13006, "trades": 348, "taker_buy_base": 9232.8, "taker_buy_quote": 2885.53083 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3085, "high": 0.3096, "low": 0.2982, "close": 0.3018, "volume": 50832.1, "close_time": 1762977599999, "quote_volume": 15452.15498, "trades": 493, "taker_buy_base": 25525.2, "taker_buy_quote": 7765.6643 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3011, "high": 0.3085, "low": 0.3011, "close": 0.304, "volume": 31300.8, "close_time": 1762991999999, "quote_volume": 9559.06022, "trades": 153, "taker_buy_base": 10275.1, "taker_buy_quote": 3141.0534 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.304, "high": 0.3221, "low": 0.3037, "close": 0.3174, "volume": 61729.1, "close_time": 1763006399999, "quote_volume": 19311.50081, "trades": 591, "taker_buy_base": 35465.0, "taker_buy_quote": 11110.73735 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3172, "high": 0.3226, "low": 0.3136, "close": 0.3141, "volume": 38248.4, "close_time": 1763020799999, "quote_volume": 12179.31914, "trades": 287, "taker_buy_base": 17836.4, "taker_buy_quote": 5681.53598 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3141, "high": 0.3187, "low": 0.3123, "close": 0.3141, "volume": 23956.8, "close_time": 1763035199999, "quote_volume": 7538.92565, "trades": 176, "taker_buy_base": 12193.0, "taker_buy_quote": 3839.07101 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3145, "high": 0.3201, "low": 0.3113, "close": 0.3152, "volume": 72048.7, "close_time": 1763049599999, "quote_volume": 22750.33172, "trades": 565, "taker_buy_base": 34718.1, "taker_buy_quote": 10958.47441 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3147, "high": 0.3147, "low": 0.297, "close": 0.2981, "volume": 73285.1, "close_time": 1763063999999, "quote_volume": 22349.55253, "trades": 707, "taker_buy_base": 28022.7, "taker_buy_quote": 8562.60884 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2976, "high": 0.3032, "low": 0.2943, "close": 0.2994, "volume": 37079.2, "close_time": 1763078399999, "quote_volume": 11076.09272, "trades": 368, "taker_buy_base": 18353.9, "taker_buy_quote": 5487.65764 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3001, "high": 0.308, "low": 0.2905, "close": 0.2912, "volume": 65241.1, "close_time": 1763092799999, "quote_volume": 19497.65804, "trades": 563, "taker_buy_base": 32794.2, "taker_buy_quote": 9817.76627 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2908, "high": 0.2944, "low": 0.2793, "close": 0.2916, "volume": 45501.2, "close_time": 1763107199999, "quote_volume": 13055.45897, "trades": 607, "taker_buy_base": 25812.2, "taker_buy_quote": 7413.61375 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.292, "high": 0.2929, "low": 0.2861, "close": 0.2881, "volume": 58887.9, "close_time": 1763121599999, "quote_volume": 17024.38137, "trades": 331, "taker_buy_base": 25479.7, "taker_buy_quote": 7376.51971 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2876, "high": 0.2981, "low": 0.2819, "close": 0.2952, "volume": 59298.9, "close_time": 1763135999999, "quote_volume": 17171.23693, "trades": 784, "taker_buy_base": 33170.1, "taker_buy_quote": 9611.91469 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2955, "high": 0.2975, "low": 0.2918, "close": 0.2962, "volume": 45348.0, "close_time": 1763150399999, "quote_volume": 13356.04154, "trades": 354, "taker_buy_base": 21222.9, "taker_buy_quote": 6257.01017 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2964, "high": 0.2973, "low": 0.2846, "close": 0.2879, "volume": 32841.7, "close_time": 1763164799999, "quote_volume": 9543.33042, "trades": 365, "taker_buy_base": 12204.1, "taker_buy_quote": 3547.8129 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2878, "high": 0.2969, "low": 0.2877, "close": 0.2952, "volume": 16581.2, "close_time": 1763179199999, "quote_volume": 4853.76629, "trades": 188, "taker_buy_base": 7737.8, "taker_buy_quote": 2266.50767 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2955, "high": 0.2966, "low": 0.2933, "close": 0.2944, "volume": 15009.0, "close_time": 1763193599999, "quote_volume": 4425.67385, "trades": 142, "taker_buy_base": 6269.7, "taker_buy_quote": 1850.44171 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2937, "high": 0.294, "low": 0.288, "close": 0.2882, "volume": 12939.1, "close_time": 1763207999999, "quote_volume": 3762.45041, "trades": 179, "taker_buy_base": 9032.9, "taker_buy_quote": 2626.123 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2894, "high": 0.2949, "low": 0.2891, "close": 0.292, "volume": 18736.5, "close_time": 1763222399999, "quote_volume": 5486.59344, "trades": 181, "taker_buy_base": 11829.9, "taker_buy_quote": 3468.32434 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2918, "high": 0.2984, "low": 0.2871, "close": 0.2939, "volume": 28955.4, "close_time": 1763236799999, "quote_volume": 8466.89588, "trades": 224, "taker_buy_base": 15300.1, "taker_buy_quote": 4504.17384 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2939, "high": 0.2945, "low": 0.2899, "close": 0.2919, "volume": 4617.9, "close_time": 1763251199999, "quote_volume": 1347.91845, "trades": 70, "taker_buy_base": 2374.6, "taker_buy_quote": 693.03081 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2919, "high": 0.2938, "low": 0.2856, "close": 0.2932, "volume": 17465.1, "close_time": 1763265599999, "quote_volume": 5057.42189, "trades": 223, "taker_buy_base": 10489.8, "taker_buy_quote": 3040.372 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2935, "high": 0.2966, "low": 0.2926, "close": 0.2947, "volume": 9313.0, "close_time": 1763279999999, "quote_volume": 2742.72529, "trades": 138, "taker_buy_base": 7008.1, "taker_buy_quote": 2064.67895 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2958, "high": 0.2972, "low": 0.2881, "close": 0.289, "volume": 39183.0, "close_time": 1763294399999, "quote_volume": 11526.06429, "trades": 286, "taker_buy_base": 16737.4, "taker_buy_quote": 4937.96861 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2887, "high": 0.2904, "low": 0.2809, "close": 0.2809, "volume": 36837.4, "close_time": 1763308799999, "quote_volume": 10554.49989, "trades": 295, "taker_buy_base": 17237.7, "taker_buy_quote": 4960.61656 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2807, "high": 0.2845, "low": 0.2757, "close": 0.2793, "volume": 38558.2, "close_time": 1763323199999, "quote_volume": 10798.98555, "trades": 465, "taker_buy_base": 24231.7, "taker_buy_quote": 6787.37309 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2787, "high": 0.2861, "low": 0.2762, "close": 0.2845, "volume": 35869.7, "close_time": 1763337599999, "quote_volume": 10021.57827, "trades": 381, "taker_buy_base": 22668.2, "taker_buy_quote": 6329.92282 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2847, "high": 0.29, "low": 0.2807, "close": 0.29, "volume": 31038.8, "close_time": 1763351999999, "quote_volume": 8866.52923, "trades": 389, "taker_buy_base": 19686.8, "taker_buy_quote": 5627.52783 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2901, "high": 0.2902, "low": 0.2859, "close": 0.2888, "volume": 16769.5, "close_time": 1763366399999, "quote_volume": 4837.98839, "trades": 194, "taker_buy_base": 11020.6, "taker_buy_quote": 3183.71319 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2889, "high": 0.2914, "low": 0.2868, "close": 0.2893, "volume": 7576.5, "close_time": 1763380799999, "quote_volume": 2190.54602, "trades": 98, "taker_buy_base": 4584.8, "taker_buy_quote": 1326.16743 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2898, "high": 0.2922, "low": 0.2778, "close": 0.2826, "volume": 63210.0, "close_time": 1763395199999, "quote_volume": 17935.00501, "trades": 764, "taker_buy_base": 27754.9, "taker_buy_quote": 7867.98552 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.283, "high": 0.2877, "low": 0.2723, "close": 0.2736, "volume": 75479.9, "close_time": 1763409599999, "quote_volume": 21090.27844, "trades": 813, "taker_buy_base": 35483.3, "taker_buy_quote": 9924.64336 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2734, "high": 0.2771, "low": 0.2714, "close": 0.2769, "volume": 35459.1, "close_time": 1763423999999, "quote_volume": 9728.77171, "trades": 419, "taker_buy_base": 16937.7, "taker_buy_quote": 4654.7212 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.277, "high": 0.2801, "low": 0.2689, "close": 0.2779, "volume": 61152.1, "close_time": 1763438399999, "quote_volume": 16746.48416, "trades": 675, "taker_buy_base": 28606.3, "taker_buy_quote": 7850.24232 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2774, "high": 0.2807, "low": 0.2725, "close": 0.2755, "volume": 38317.2, "close_time": 1763452799999, "quote_volume": 10603.82166, "trades": 456, "taker_buy_base": 17147.4, "taker_buy_quote": 4744.09407 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2756, "high": 0.2783, "low": 0.275, "close": 0.2758, "volume": 14577.2, "close_time": 1763467199999, "quote_volume": 4029.25114, "trades": 192, "taker_buy_base": 9938.0, "taker_buy_quote": 2747.56681 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2748, "high": 0.2806, "low": 0.2712, "close": 0.2792, "volume": 30341.3, "close_time": 1763481599999, "quote_volume": 8348.97746, "trades": 402, "taker_buy_base": 16989.5, "taker_buy_quote": 4678.33432 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2798, "high": 0.2839, "low": 0.279, "close": 0.2814, "volume": 22621.7, "close_time": 1763495999999, "quote_volume": 6376.64709, "trades": 245, "taker_buy_base": 15087.2, "taker_buy_quote": 4252.46289 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2818, "high": 0.2821, "low": 0.2758, "close": 0.2778, "volume": 12254.9, "close_time": 1763510399999, "quote_volume": 3418.30276, "trades": 128, "taker_buy_base": 5807.2, "taker_buy_quote": 1621.43821 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2775, "high": 0.2799, "low": 0.274, "close": 0.274, "volume": 15626.3, "close_time": 1763524799999, "quote_volume": 4337.16242, "trades": 188, "taker_buy_base": 9104.3, "taker_buy_quote": 2532.1758 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.274, "high": 0.2741, "low": 0.265, "close": 0.2727, "volume": 38535.5, "close_time": 1763539199999, "quote_volume": 10420.45925, "trades": 287, "taker_buy_base": 11867.6, "taker_buy_quote": 3199.3946 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2726, "high": 0.2771, "low": 0.2704, "close": 0.273, "volume": 57759.7, "close_time": 1763553599999, "quote_volume": 15828.62538, "trades": 392, "taker_buy_base": 32975.1, "taker_buy_quote": 9030.29982 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2728, "high": 0.2772, "low": 0.2679, "close": 0.2679, "volume": 42595.8, "close_time": 1763567999999, "quote_volume": 11635.31931, "trades": 568, "taker_buy_base": 19012.5, "taker_buy_quote": 5208.30476 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2679, "high": 0.2689, "low": 0.2577, "close": 0.2606, "volume": 58879.1, "close_time": 1763582399999, "quote_volume": 15426.8513, "trades": 660, "taker_buy_base": 26720.0, "taker_buy_quote": 7013.47038 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2606, "high": 0.2723, "low": 0.2594, "close": 0.2702, "volume": 39524.7, "close_time": 1763596799999, "quote_volume": 10601.6674, "trades": 403, "taker_buy_base": 22150.9, "taker_buy_quote": 5948.02481 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.271, "high": 0.2745, "low": 0.2699, "close": 0.2732, "volume": 28353.1, "close_time": 1763611199999, "quote_volume": 7741.49439, "trades": 169, "taker_buy_base": 21613.9, "taker_buy_quote": 5902.93226 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2732, "high": 0.2777, "low": 0.2726, "close": 0.2777, "volume": 20248.4, "close_time": 1763625599999, "quote_volume": 5578.96326, "trades": 178, "taker_buy_base": 12032.2, "taker_buy_quote": 3316.55245 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2778, "high": 0.2805, "low": 0.2754, "close": 0.2779, "volume": 27005.9, "close_time": 1763639999999, "quote_volume": 7515.7529, "trades": 243, "taker_buy_base": 17462.4, "taker_buy_quote": 4861.69337 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2779, "high": 0.2848, "low": 0.2776, "close": 0.2779, "volume": 57163.5, "close_time": 1763654399999, "quote_volume": 16087.85742, "trades": 633, "taker_buy_base": 23367.1, "taker_buy_quote": 6582.7499 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2784, "high": 0.2788, "low": 0.259, "close": 0.2645, "volume": 193454.1, "close_time": 1763668799999, "quote_volume": 51432.9083, "trades": 1246, "taker_buy_base": 89907.7, "taker_buy_quote": 23840.87259 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2641, "high": 0.2713, "low": 0.2607, "close": 0.2643, "volume": 121141.9, "close_time": 1763683199999, "quote_volume": 32338.60269, "trades": 695, "taker_buy_base": 64343.8, "taker_buy_quote": 17110.9626 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2646, "high": 0.2726, "low": 0.2599, "close": 0.2634, "volume": 124243.7, "close_time": 1763697599999, "quote_volume": 33321.20569, "trades": 890, "taker_buy_base": 64132.1, "taker_buy_quote": 17224.37564 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2633, "high": 0.2653, "low": 0.2425, "close": 0.2526, "volume": 109459.1, "close_time": 1763711999999, "quote_volume": 28278.09766, "trades": 847, "taker_buy_base": 36615.0, "taker_buy_quote": 9392.19199 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2521, "high": 0.2546, "low": 0.2436, "close": 0.2444, "volume": 85890.1, "close_time": 1763726399999, "quote_volume": 21382.86538, "trades": 678, "taker_buy_base": 39122.1, "taker_buy_quote": 9750.30885 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.244, "high": 0.2545, "low": 0.238, "close": 0.2495, "volume": 412493.4, "close_time": 1763740799999, "quote_volume": 102955.08777, "trades": 1460, "taker_buy_base": 201853.2, "taker_buy_quote": 50245.62363 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2497, "high": 0.2619, "low": 0.2466, "close": 0.2578, "volume": 134344.5, "close_time": 1763755199999, "quote_volume": 34158.05875, "trades": 901, "taker_buy_base": 69686.1, "taker_buy_quote": 17672.84252 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2582, "high": 0.2625, "low": 0.2504, "close": 0.259, "volume": 56800.7, "close_time": 1763769599999, "quote_volume": 14588.75878, "trades": 491, "taker_buy_base": 36434.3, "taker_buy_quote": 9357.78598 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2597, "high": 0.2837, "low": 0.2576, "close": 0.2596, "volume": 234383.8, "close_time": 1763783999999, "quote_volume": 62972.07807, "trades": 2038, "taker_buy_base": 124438.2, "taker_buy_quote": 33509.45292 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2485, "close": 0.2554, "volume": 55133.1, "close_time": 1763798399999, "quote_volume": 13978.15535, "trades": 517, "taker_buy_base": 20249.4, "taker_buy_quote": 5143.58877 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2555, "high": 0.2555, "low": 0.249, "close": 0.2537, "volume": 34066.0, "close_time": 1763812799999, "quote_volume": 8580.81796, "trades": 322, "taker_buy_base": 17561.2, "taker_buy_quote": 4423.96087 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2535, "high": 0.2585, "low": 0.2492, "close": 0.2559, "volume": 44151.3, "close_time": 1763827199999, "quote_volume": 11228.71222, "trades": 350, "taker_buy_base": 22654.6, "taker_buy_quote": 5770.70102 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2563, "high": 0.2585, "low": 0.2555, "close": 0.257, "volume": 28768.1, "close_time": 1763841599999, "quote_volume": 7383.46563, "trades": 153, "taker_buy_base": 16308.6, "taker_buy_quote": 4187.33326 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2567, "high": 0.2624, "low": 0.255, "close": 0.2593, "volume": 73702.7, "close_time": 1763855999999, "quote_volume": 19137.73348, "trades": 270, "taker_buy_base": 42677.4, "taker_buy_quote": 11045.39941 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2592, "high": 0.2632, "low": 0.2575, "close": 0.2583, "volume": 27693.7, "close_time": 1763870399999, "quote_volume": 7217.0841, "trades": 255, "taker_buy_base": 15072.2, "taker_buy_quote": 3934.80173 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2589, "high": 0.2629, "low": 0.2559, "close": 0.261, "volume": 40916.2, "close_time": 1763884799999, "quote_volume": 10620.69117, "trades": 326, "taker_buy_base": 24749.3, "taker_buy_quote": 6425.69364 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2614, "high": 0.2661, "low": 0.2582, "close": 0.2661, "volume": 50948.1, "close_time": 1763899199999, "quote_volume": 13384.22444, "trades": 355, "taker_buy_base": 32272.7, "taker_buy_quote": 8477.44715 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2661, "high": 0.2664, "low": 0.2574, "close": 0.2604, "volume": 50917.9, "close_time": 1763913599999, "quote_volume": 13318.99265, "trades": 269, "taker_buy_base": 10701.7, "taker_buy_quote": 2793.37608 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2578, "close": 0.2592, "volume": 18389.7, "close_time": 1763927999999, "quote_volume": 4772.64794, "trades": 151, "taker_buy_base": 4636.5, "taker_buy_quote": 1204.35364 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2595, "high": 0.2599, "low": 0.2556, "close": 0.2556, "volume": 12527.9, "close_time": 1763942399999, "quote_volume": 3233.6689, "trades": 132, "taker_buy_base": 5422.3, "taker_buy_quote": 1401.32153 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2557, "high": 0.261, "low": 0.2523, "close": 0.2543, "volume": 93036.8, "close_time": 1763956799999, "quote_volume": 23892.24314, "trades": 648, "taker_buy_base": 46453.9, "taker_buy_quote": 11943.22493 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2543, "high": 0.2572, "low": 0.2512, "close": 0.2537, "volume": 32684.5, "close_time": 1763971199999, "quote_volume": 8332.98562, "trades": 269, "taker_buy_base": 10742.2, "taker_buy_quote": 2738.54474 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2536, "high": 0.2546, "low": 0.2481, "close": 0.2528, "volume": 22947.5, "close_time": 1763985599999, "quote_volume": 5752.16447, "trades": 203, "taker_buy_base": 11952.9, "taker_buy_quote": 2996.81022 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2525, "high": 0.2575, "low": 0.2492, "close": 0.2558, "volume": 32415.9, "close_time": 1763999999999, "quote_volume": 8195.03668, "trades": 336, "taker_buy_base": 13902.3, "taker_buy_quote": 3518.18385 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2565, "high": 0.2643, "low": 0.2558, "close": 0.2619, "volume": 32609.5, "close_time": 1764014399999, "quote_volume": 8514.63063, "trades": 277, "taker_buy_base": 13673.7, "taker_buy_quote": 3562.03591 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2624, "high": 0.2656, "low": 0.2624, "close": 0.263, "volume": 20943.5, "close_time": 1764028799999, "quote_volume": 5534.7737, "trades": 169, "taker_buy_base": 12329.4, "taker_buy_quote": 3262.1496 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2627, "high": 0.2631, "low": 0.2585, "close": 0.2588, "volume": 13526.1, "close_time": 1764043199999, "quote_volume": 3530.99345, "trades": 134, "taker_buy_base": 6176.7, "taker_buy_quote": 1613.63345 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2593, "high": 0.2601, "low": 0.2567, "close": 0.2567, "volume": 17960.0, "close_time": 1764057599999, "quote_volume": 4641.81807, "trades": 138, "taker_buy_base": 3211.9, "taker_buy_quote": 831.28821 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2571, "high": 0.26, "low": 0.2546, "close": 0.2581, "volume": 20879.4, "close_time": 1764071999999, "quote_volume": 5384.77956, "trades": 91, "taker_buy_base": 12584.0, "taker_buy_quote": 3247.79901 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2584, "high": 0.2615, "low": 0.2538, "close": 0.2585, "volume": 31808.0, "close_time": 1764086399999, "quote_volume": 8223.02401, "trades": 304, "taker_buy_base": 14619.5, "taker_buy_quote": 3784.03633 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2584, "high": 0.2623, "low": 0.2559, "close": 0.2591, "volume": 30141.0, "close_time": 1764100799999, "quote_volume": 7821.49208, "trades": 228, "taker_buy_base": 12814.5, "taker_buy_quote": 3339.02887 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2596, "high": 0.264, "low": 0.2576, "close": 0.2622, "volume": 12271.3, "close_time": 1764115199999, "quote_volume": 3200.6217, "trades": 141, "taker_buy_base": 7662.5, "taker_buy_quote": 1995.89949 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.262, "high": 0.2637, "low": 0.2596, "close": 0.2596, "volume": 9738.3, "close_time": 1764129599999, "quote_volume": 2546.25246, "trades": 102, "taker_buy_base": 2187.4, "taker_buy_quote": 573.07522 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.26, "high": 0.2628, "low": 0.2597, "close": 0.2609, "volume": 10456.8, "close_time": 1764143999999, "quote_volume": 2728.22327, "trades": 79, "taker_buy_base": 7579.2, "taker_buy_quote": 1977.29945 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2553, "close": 0.2558, "volume": 18809.8, "close_time": 1764158399999, "quote_volume": 4832.0924, "trades": 144, "taker_buy_base": 2536.5, "taker_buy_quote": 652.25738 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2559, "high": 0.2592, "low": 0.2538, "close": 0.2555, "volume": 32168.5, "close_time": 1764172799999, "quote_volume": 8233.48616, "trades": 229, "taker_buy_base": 15991.5, "taker_buy_quote": 4101.0668 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2559, "high": 0.265, "low": 0.2559, "close": 0.2644, "volume": 33524.7, "close_time": 1764187199999, "quote_volume": 8799.89111, "trades": 295, "taker_buy_base": 13042.6, "taker_buy_quote": 3421.357 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2639, "high": 0.2655, "low": 0.2619, "close": 0.2649, "volume": 29559.5, "close_time": 1764201599999, "quote_volume": 7811.86921, "trades": 161, "taker_buy_base": 15126.5, "taker_buy_quote": 3992.43845 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2648, "high": 0.2678, "low": 0.2638, "close": 0.2667, "volume": 30500.5, "close_time": 1764215999999, "quote_volume": 8085.35261, "trades": 223, "taker_buy_base": 17938.7, "taker_buy_quote": 4754.61262 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2669, "high": 0.2692, "low": 0.2647, "close": 0.2686, "volume": 27860.0, "close_time": 1764230399999, "quote_volume": 7428.06157, "trades": 195, "taker_buy_base": 16255.5, "taker_buy_quote": 4338.01849 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2683, "high": 0.2758, "low": 0.2668, "close": 0.2721, "volume": 157313.9, "close_time": 1764244799999, "quote_volume": 42867.3808, "trades": 819, "taker_buy_base": 95787.0, "taker_buy_quote": 26082.84706 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2718, "high": 0.2746, "low": 0.2682, "close": 0.2743, "volume": 58283.8, "close_time": 1764259199999, "quote_volume": 15824.61467, "trades": 235, "taker_buy_base": 37520.1, "taker_buy_quote": 10173.28352 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.275, "high": 0.2868, "low": 0.2743, "close": 0.2799, "volume": 165473.3, "close_time": 1764273599999, "quote_volume": 46452.62891, "trades": 945, "taker_buy_base": 71578.1, "taker_buy_quote": 20111.33734 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.28, "high": 0.2875, "low": 0.2794, "close": 0.2832, "volume": 134070.6, "close_time": 1764287999999, "quote_volume": 38016.37327, "trades": 592, "taker_buy_base": 69649.1, "taker_buy_quote": 19786.80742 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2827, "high": 0.2932, "low": 0.2744, "close": 0.2763, "volume": 240907.4, "close_time": 1764302399999, "quote_volume": 68247.05267, "trades": 1408, "taker_buy_base": 117451.0, "taker_buy_quote": 33125.78757 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2762, "high": 0.2776, "low": 0.2718, "close": 0.2729, "volume": 33674.0, "close_time": 1764316799999, "quote_volume": 9271.78644, "trades": 293, "taker_buy_base": 13459.0, "taker_buy_quote": 3712.70717 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2727, "high": 0.2793, "low": 0.2727, "close": 0.279, "volume": 56889.5, "close_time": 1764331199999, "quote_volume": 15748.87527, "trades": 260, "taker_buy_base": 35320.6, "taker_buy_quote": 9777.0254 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2787, "high": 0.28, "low": 0.2753, "close": 0.2775, "volume": 29637.1, "close_time": 1764345599999, "quote_volume": 8235.82075, "trades": 280, "taker_buy_base": 15172.1, "taker_buy_quote": 4219.73 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2775, "high": 0.278, "low": 0.2712, "close": 0.2749, "volume": 51415.4, "close_time": 1764359999999, "quote_volume": 14058.12844, "trades": 272, "taker_buy_base": 13493.8, "taker_buy_quote": 3693.12033 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2745, "high": 0.2755, "low": 0.2723, "close": 0.2752, "volume": 9523.3, "close_time": 1764374399999, "quote_volume": 2607.49905, "trades": 110, "taker_buy_base": 4166.8, "taker_buy_quote": 1140.8252 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2748, "high": 0.2791, "low": 0.2721, "close": 0.2751, "volume": 29245.6, "close_time": 1764388799999, "quote_volume": 8053.55789, "trades": 225, "taker_buy_base": 17224.5, "taker_buy_quote": 4745.06898 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.274, "high": 0.2773, "low": 0.2725, "close": 0.2726, "volume": 22663.8, "close_time": 1764403199999, "quote_volume": 6240.35553, "trades": 162, "taker_buy_base": 6683.3, "taker_buy_quote": 1834.52469 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2728, "high": 0.2813, "low": 0.2728, "close": 0.2803, "volume": 17945.7, "close_time": 1764417599999, "quote_volume": 4984.64336, "trades": 160, "taker_buy_base": 11460.9, "taker_buy_quote": 3184.00901 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2803, "high": 0.2806, "low": 0.2761, "close": 0.2793, "volume": 18965.7, "close_time": 1764431999999, "quote_volume": 5270.08331, "trades": 112, "taker_buy_base": 12396.3, "taker_buy_quote": 3442.57959 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2788, "high": 0.2792, "low": 0.2736, "close": 0.2763, "volume": 47202.8, "close_time": 1764446399999, "quote_volume": 13019.40098, "trades": 213, "taker_buy_base": 31651.3, "taker_buy_quote": 8725.08583 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2759, "high": 0.2773, "low": 0.2731, "close": 0.2736, "volume": 12426.2, "close_time": 1764460799999, "quote_volume": 3428.97649, "trades": 93, "taker_buy_base": 3268.7, "taker_buy_quote": 902.10752 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2664, "close": 0.2691, "volume": 12984.3, "close_time": 1764475199999, "quote_volume": 3509.54878, "trades": 135, "taker_buy_base": 4316.4, "taker_buy_quote": 1167.26228 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2693, "high": 0.27, "low": 0.2651, "close": 0.2687, "volume": 14177.4, "close_time": 1764489599999, "quote_volume": 3790.13774, "trades": 138, "taker_buy_base": 6293.4, "taker_buy_quote": 1682.22484 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2685, "high": 0.2703, "low": 0.2666, "close": 0.2672, "volume": 11877.2, "close_time": 1764503999999, "quote_volume": 3188.91069, "trades": 122, "taker_buy_base": 2296.4, "taker_buy_quote": 617.12208 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2666, "high": 0.2729, "low": 0.2662, "close": 0.2686, "volume": 23005.3, "close_time": 1764518399999, "quote_volume": 6225.70322, "trades": 290, "taker_buy_base": 16545.7, "taker_buy_quote": 4485.50876 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2687, "high": 0.2712, "low": 0.2687, "close": 0.27, "volume": 11155.0, "close_time": 1764532799999, "quote_volume": 3010.13931, "trades": 65, "taker_buy_base": 7324.5, "taker_buy_quote": 1977.04894 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2717, "high": 0.2717, "low": 0.2638, "close": 0.2638, "volume": 12219.6, "close_time": 1764547199999, "quote_volume": 3286.90761, "trades": 103, "taker_buy_base": 4928.1, "taker_buy_quote": 1328.63721 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2642, "high": 0.2647, "low": 0.2479, "close": 0.2486, "volume": 47017.2, "close_time": 1764561599999, "quote_volume": 11954.75893, "trades": 546, "taker_buy_base": 19193.8, "taker_buy_quote": 4869.2039 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2481, "high": 0.2484, "low": 0.243, "close": 0.2444, "volume": 13332.7, "close_time": 1764575999999, "quote_volume": 3271.24337, "trades": 137, "taker_buy_base": 5908.6, "taker_buy_quote": 1447.50671 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2445, "high": 0.2464, "low": 0.2431, "close": 0.2435, "volume": 9387.6, "close_time": 1764590399999, "quote_volume": 2296.46932, "trades": 95, "taker_buy_base": 5916.8, "taker_buy_quote": 1448.49863 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2431, "high": 0.245, "low": 0.2374, "close": 0.2415, "volume": 52503.0, "close_time": 1764604799999, "quote_volume": 12725.97305, "trades": 379, "taker_buy_base": 18973.6, "taker_buy_quote": 4600.39363 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2411, "high": 0.2444, "low": 0.2401, "close": 0.2414, "volume": 88430.2, "close_time": 1764619199999, "quote_volume": 21431.26749, "trades": 277, "taker_buy_base": 40999.6, "taker_buy_quote": 9916.13884 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2418, "high": 0.2454, "low": 0.2416, "close": 0.2444, "volume": 17704.3, "close_time": 1764633599999, "quote_volume": 4305.82105, "trades": 171, "taker_buy_base": 6052.5, "taker_buy_quote": 1473.28604 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2436, "high": 0.2471, "low": 0.2419, "close": 0.2442, "volume": 12156.1, "close_time": 1764647999999, "quote_volume": 2961.55347, "trades": 116, "taker_buy_base": 5754.8, "taker_buy_quote": 1403.08214 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2438, "high": 0.2462, "low": 0.2413, "close": 0.2447, "volume": 22388.3, "close_time": 1764662399999, "quote_volume": 5445.96715, "trades": 120, "taker_buy_base": 7358.8, "taker_buy_quote": 1801.51774 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2444, "high": 0.2524, "low": 0.242, "close": 0.2507, "volume": 62967.5, "close_time": 1764676799999, "quote_volume": 15521.00149, "trades": 331, "taker_buy_base": 38903.8, "taker_buy_quote": 9593.11086 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2498, "high": 0.2641, "low": 0.2484, "close": 0.2633, "volume": 64940.3, "close_time": 1764691199999, "quote_volume": 16899.32749, "trades": 354, "taker_buy_base": 36294.3, "taker_buy_quote": 9448.72421 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2635, "high": 0.2692, "low": 0.2581, "close": 0.2644, "volume": 111734.5, "close_time": 1764705599999, "quote_volume": 29384.78492, "trades": 545, "taker_buy_base": 57707.9, "taker_buy_quote": 15208.64622 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2643, "high": 0.2651, "low": 0.2619, "close": 0.263, "volume": 25082.2, "close_time": 1764719999999, "quote_volume": 6630.96206, "trades": 113, "taker_buy_base": 7267.1, "taker_buy_quote": 1918.11989 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2632, "high": 0.2654, "low": 0.2616, "close": 0.2643, "volume": 6397.6, "close_time": 1764734399999, "quote_volume": 1687.653, "trades": 70, "taker_buy_base": 2276.6, "taker_buy_quote": 601.46831 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2641, "high": 0.2668, "low": 0.2631, "close": 0.2655, "volume": 64946.3, "close_time": 1764748799999, "quote_volume": 17205.56843, "trades": 166, "taker_buy_base": 29744.6, "taker_buy_quote": 7864.34134 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2656, "high": 0.2712, "low": 0.2643, "close": 0.2699, "volume": 24081.7, "close_time": 1764763199999, "quote_volume": 6436.42208, "trades": 139, "taker_buy_base": 13721.1, "taker_buy_quote": 3682.90838 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2702, "high": 0.272, "low": 0.2435, "close": 0.2711, "volume": 89525.6, "close_time": 1764777599999, "quote_volume": 23743.30945, "trades": 576, "taker_buy_base": 50216.8, "taker_buy_quote": 13317.20781 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2713, "high": 0.2745, "low": 0.2694, "close": 0.2744, "volume": 28173.7, "close_time": 1764791999999, "quote_volume": 7679.82249, "trades": 206, "taker_buy_base": 16567.4, "taker_buy_quote": 4518.19956 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2744, "high": 0.2766, "low": 0.2725, "close": 0.2737, "volume": 37170.4, "close_time": 1764806399999, "quote_volume": 10193.69531, "trades": 255, "taker_buy_base": 21357.3, "taker_buy_quote": 5860.79011 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2741, "high": 0.35, "low": 0.2741, "close": 0.3295, "volume": 2164181.7, "close_time": 1764820799999, "quote_volume": 702831.37115, "trades": 12386, "taker_buy_base": 1100620.7, "taker_buy_quote": 357418.48354 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3285, "high": 0.3332, "low": 0.3058, "close": 0.3058, "volume": 346440.2, "close_time": 1764835199999, "quote_volume": 109821.84974, "trades": 2806, "taker_buy_base": 159881.0, "taker_buy_quote": 50720.63471 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3062, "high": 0.3068, "low": 0.2951, "close": 0.2968, "volume": 203000.2, "close_time": 1764849599999, "quote_volume": 60783.3315, "trades": 1331, "taker_buy_base": 103818.3, "taker_buy_quote": 31088.94021 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2969, "high": 0.2973, "low": 0.281, "close": 0.2862, "volume": 412968.7, "close_time": 1764863999999, "quote_volume": 118271.28045, "trades": 1278, "taker_buy_base": 200812.7, "taker_buy_quote": 57534.04511 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2854, "high": 0.2871, "low": 0.2762, "close": 0.2814, "volume": 103845.0, "close_time": 1764878399999, "quote_volume": 29290.81432, "trades": 731, "taker_buy_base": 35420.9, "taker_buy_quote": 10016.79919 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.282, "high": 0.2873, "low": 0.279, "close": 0.2844, "volume": 122142.2, "close_time": 1764892799999, "quote_volume": 34610.28969, "trades": 845, "taker_buy_base": 52937.6, "taker_buy_quote": 15001.53679 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2846, "high": 0.2868, "low": 0.2723, "close": 0.2737, "volume": 154381.8, "close_time": 1764907199999, "quote_volume": 42789.06448, "trades": 814, "taker_buy_base": 80125.9, "taker_buy_quote": 22199.95609 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.274, "high": 0.274, "low": 0.2679, "close": 0.2698, "volume": 125112.0, "close_time": 1764921599999, "quote_volume": 33849.66723, "trades": 649, "taker_buy_base": 37839.5, "taker_buy_quote": 10227.7437 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2697, "high": 0.275, "low": 0.2621, "close": 0.274, "volume": 334113.4, "close_time": 1764935999999, "quote_volume": 90105.94356, "trades": 1444, "taker_buy_base": 148597.8, "taker_buy_quote": 40170.6644 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.274, "high": 0.2863, "low": 0.2729, "close": 0.2761, "volume": 240564.6, "close_time": 1764950399999, "quote_volume": 67191.13476, "trades": 1588, "taker_buy_base": 118104.6, "taker_buy_quote": 33022.80306 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2764, "high": 0.2769, "low": 0.2613, "close": 0.2613, "volume": 135437.7, "close_time": 1764964799999, "quote_volume": 36138.49738, "trades": 899, "taker_buy_base": 72159.1, "taker_buy_quote": 19232.11351 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2623, "high": 0.2681, "low": 0.2592, "close": 0.2657, "volume": 73597.8, "close_time": 1764979199999, "quote_volume": 19361.81574, "trades": 271, "taker_buy_base": 42020.5, "taker_buy_quote": 11090.8347 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2646, "high": 0.2805, "low": 0.2564, "close": 0.2694, "volume": 242191.8, "close_time": 1764993599999, "quote_volume": 64999.66946, "trades": 1433, "taker_buy_base": 111149.8, "taker_buy_quote": 29860.4858 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2695, "high": 0.2703, "low": 0.2647, "close": 0.2651, "volume": 16228.8, "close_time": 1765007999999, "quote_volume": 4351.72377, "trades": 116, "taker_buy_base": 6510.6, "taker_buy_quote": 1748.47388 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2649, "high": 0.2677, "low": 0.2619, "close": 0.2674, "volume": 19644.4, "close_time": 1765022399999, "quote_volume": 5203.62785, "trades": 162, "taker_buy_base": 14364.0, "taker_buy_quote": 3807.74369 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2674, "high": 0.268, "low": 0.2629, "close": 0.2647, "volume": 33337.6, "close_time": 1765036799999, "quote_volume": 8817.10972, "trades": 247, "taker_buy_base": 14229.1, "taker_buy_quote": 3767.14279 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2642, "high": 0.2701, "low": 0.2638, "close": 0.2644, "volume": 31530.4, "close_time": 1765051199999, "quote_volume": 8401.68597, "trades": 221, "taker_buy_base": 12717.7, "taker_buy_quote": 3391.8469 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2643, "high": 0.2663, "low": 0.2623, "close": 0.2623, "volume": 11465.9, "close_time": 1765065599999, "quote_volume": 3029.22684, "trades": 82, "taker_buy_base": 7137.6, "taker_buy_quote": 1887.72998 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2638, "high": 0.2979, "low": 0.2626, "close": 0.2939, "volume": 464273.6, "close_time": 1765079999999, "quote_volume": 129222.00001, "trades": 3255, "taker_buy_base": 208461.1, "taker_buy_quote": 58147.79275 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.294, "high": 0.3058, "low": 0.276, "close": 0.276, "volume": 394931.2, "close_time": 1765094399999, "quote_volume": 114938.59935, "trades": 3501, "taker_buy_base": 158483.4, "taker_buy_quote": 46300.52584 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2773, "high": 0.2789, "low": 0.2729, "close": 0.2745, "volume": 38998.2, "close_time": 1765108799999, "quote_volume": 10767.78954, "trades": 370, "taker_buy_base": 14943.2, "taker_buy_quote": 4129.83036 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2742, "high": 0.2744, "low": 0.2569, "close": 0.2646, "volume": 84065.3, "close_time": 1765123199999, "quote_volume": 22216.02978, "trades": 768, "taker_buy_base": 30040.1, "taker_buy_quote": 7915.21054 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2647, "high": 0.2677, "low": 0.2596, "close": 0.2661, "volume": 74811.4, "close_time": 1765137599999, "quote_volume": 19794.42826, "trades": 663, "taker_buy_base": 27426.5, "taker_buy_quote": 7264.0777 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2665, "high": 0.267, "low": 0.255, "close": 0.2581, "volume": 43474.8, "close_time": 1765151999999, "quote_volume": 11303.69448, "trades": 287, "taker_buy_base": 25151.7, "taker_buy_quote": 6541.28864 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2577, "high": 0.2603, "low": 0.2498, "close": 0.2569, "volume": 78276.2, "close_time": 1765166399999, "quote_volume": 19980.55436, "trades": 648, "taker_buy_base": 37344.4, "taker_buy_quote": 9541.43403 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2567, "high": 0.2609, "low": 0.2567, "close": 0.2598, "volume": 14767.2, "close_time": 1765180799999, "quote_volume": 3818.05604, "trades": 147, "taker_buy_base": 8330.5, "taker_buy_quote": 2154.80801 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2597, "high": 0.2647, "low": 0.2586, "close": 0.2612, "volume": 18474.8, "close_time": 1765195199999, "quote_volume": 4843.85843, "trades": 142, "taker_buy_base": 12045.6, "taker_buy_quote": 3158.04547 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2615, "high": 0.266, "low": 0.2585, "close": 0.2604, "volume": 43091.8, "close_time": 1765209599999, "quote_volume": 11273.40668, "trades": 234, "taker_buy_base": 23414.7, "taker_buy_quote": 6117.88157 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2601, "high": 0.2629, "low": 0.2555, "close": 0.2571, "volume": 34058.0, "close_time": 1765223999999, "quote_volume": 8864.25005, "trades": 161, "taker_buy_base": 4841.7, "taker_buy_quote": 1258.66841 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2572, "high": 0.2603, "low": 0.257, "close": 0.2589, "volume": 12278.4, "close_time": 1765238399999, "quote_volume": 3180.76991, "trades": 97, "taker_buy_base": 6125.4, "taker_buy_quote": 1588.28172 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2588, "high": 0.2604, "low": 0.2572, "close": 0.2596, "volume": 12099.7, "close_time": 1765252799999, "quote_volume": 3127.95386, "trades": 112, "taker_buy_base": 2785.6, "taker_buy_quote": 720.28433 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2596, "high": 0.2697, "low": 0.2566, "close": 0.2616, "volume": 64374.1, "close_time": 1765267199999, "quote_volume": 17074.48131, "trades": 339, "taker_buy_base": 23779.5, "taker_buy_quote": 6284.34282 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2615, "high": 0.2615, "low": 0.258, "close": 0.2601, "volume": 15958.8, "close_time": 1765281599999, "quote_volume": 4138.69049, "trades": 108, "taker_buy_base": 7218.4, "taker_buy_quote": 1871.99238 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2601, "high": 0.2712, "low": 0.2592, "close": 0.2711, "volume": 69216.1, "close_time": 1765295999999, "quote_volume": 18406.30445, "trades": 280, "taker_buy_base": 26640.3, "taker_buy_quote": 7050.86091 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2722, "high": 0.2764, "low": 0.2696, "close": 0.2734, "volume": 61391.5, "close_time": 1765310399999, "quote_volume": 16772.02508, "trades": 490, "taker_buy_base": 34728.0, "taker_buy_quote": 9507.14073 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2728, "high": 0.2728, "low": 0.2673, "close": 0.2711, "volume": 33957.8, "close_time": 1765324799999, "quote_volume": 9178.0951, "trades": 170, "taker_buy_base": 25527.6, "taker_buy_quote": 6895.77889 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2709, "high": 0.2757, "low": 0.2658, "close": 0.2728, "volume": 55615.2, "close_time": 1765339199999, "quote_volume": 15078.09402, "trades": 453, "taker_buy_base": 25597.2, "taker_buy_quote": 6944.36468 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2724, "high": 0.2854, "low": 0.2711, "close": 0.2851, "volume": 186627.8, "close_time": 1765353599999, "quote_volume": 52164.2449, "trades": 1491, "taker_buy_base": 87304.7, "taker_buy_quote": 24402.90976 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2854, "high": 0.2864, "low": 0.2718, "close": 0.2736, "volume": 203288.7, "close_time": 1765367999999, "quote_volume": 56614.52877, "trades": 1220, "taker_buy_base": 83950.6, "taker_buy_quote": 23396.15572 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2737, "high": 0.2741, "low": 0.2698, "close": 0.2709, "volume": 28325.5, "close_time": 1765382399999, "quote_volume": 7698.46444, "trades": 303, "taker_buy_base": 14683.1, "taker_buy_quote": 3987.15297 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2708, "high": 0.2772, "low": 0.2701, "close": 0.2758, "volume": 250122.2, "close_time": 1765396799999, "quote_volume": 68429.56724, "trades": 1276, "taker_buy_base": 144322.2, "taker_buy_quote": 39445.3706 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2753, "high": 0.2794, "low": 0.2662, "close": 0.2662, "volume": 79820.9, "close_time": 1765411199999, "quote_volume": 21897.33409, "trades": 436, "taker_buy_base": 30468.9, "taker_buy_quote": 8358.59954 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2537, "close": 0.2556, "volume": 53288.3, "close_time": 1765425599999, "quote_volume": 13802.0481, "trades": 344, "taker_buy_base": 24056.9, "taker_buy_quote": 6222.9091 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2544, "high": 0.2594, "low": 0.2544, "close": 0.257, "volume": 42689.8, "close_time": 1765439999999, "quote_volume": 11021.05206, "trades": 262, "taker_buy_base": 28251.1, "taker_buy_quote": 7291.09249 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2561, "high": 0.2573, "low": 0.2539, "close": 0.2564, "volume": 6537.4, "close_time": 1765454399999, "quote_volume": 1670.18417, "trades": 152, "taker_buy_base": 5509.8, "taker_buy_quote": 1407.5187 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2563, "high": 0.2617, "low": 0.2561, "close": 0.26, "volume": 36960.6, "close_time": 1765468799999, "quote_volume": 9542.80117, "trades": 290, "taker_buy_base": 14710.5, "taker_buy_quote": 3801.49151 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2597, "high": 0.264, "low": 0.2569, "close": 0.26, "volume": 40543.3, "close_time": 1765483199999, "quote_volume": 10579.91361, "trades": 349, "taker_buy_base": 21953.6, "taker_buy_quote": 5734.7317 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2602, "high": 0.2666, "low": 0.2602, "close": 0.264, "volume": 32306.0, "close_time": 1765497599999, "quote_volume": 8517.84634, "trades": 229, "taker_buy_base": 16258.4, "taker_buy_quote": 4287.37832 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2584, "close": 0.2608, "volume": 15116.3, "close_time": 1765511999999, "quote_volume": 3951.48596, "trades": 124, "taker_buy_base": 10120.4, "taker_buy_quote": 2645.66057 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2608, "high": 0.2635, "low": 0.2596, "close": 0.2621, "volume": 5801.0, "close_time": 1765526399999, "quote_volume": 1516.57583, "trades": 76, "taker_buy_base": 3972.9, "taker_buy_quote": 1038.71296 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2618, "high": 0.2674, "low": 0.2608, "close": 0.265, "volume": 19242.6, "close_time": 1765540799999, "quote_volume": 5101.86064, "trades": 186, "taker_buy_base": 10305.7, "taker_buy_quote": 2735.68373 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2645, "high": 0.2654, "low": 0.2521, "close": 0.2531, "volume": 30586.6, "close_time": 1765555199999, "quote_volume": 7954.04348, "trades": 312, "taker_buy_base": 10048.5, "taker_buy_quote": 2623.65703 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2536, "high": 0.2574, "low": 0.2514, "close": 0.2539, "volume": 34440.4, "close_time": 1765569599999, "quote_volume": 8758.25039, "trades": 302, "taker_buy_base": 13767.7, "taker_buy_quote": 3510.57867 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2541, "high": 0.2573, "low": 0.2534, "close": 0.2557, "volume": 11505.2, "close_time": 1765583999999, "quote_volume": 2935.97058, "trades": 99, "taker_buy_base": 4641.5, "taker_buy_quote": 1184.67687 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2561, "high": 0.2567, "low": 0.2555, "close": 0.2567, "volume": 2928.8, "close_time": 1765598399999, "quote_volume": 750.59656, "trades": 33, "taker_buy_base": 1591.0, "taker_buy_quote": 407.86678 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2562, "high": 0.2565, "low": 0.2548, "close": 0.256, "volume": 9322.8, "close_time": 1765612799999, "quote_volume": 2384.98109, "trades": 38, "taker_buy_base": 3592.6, "taker_buy_quote": 918.76304 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.256, "high": 0.2593, "low": 0.256, "close": 0.2574, "volume": 10376.4, "close_time": 1765627199999, "quote_volume": 2684.42274, "trades": 49, "taker_buy_base": 8051.1, "taker_buy_quote": 2084.96762 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2576, "high": 0.2577, "low": 0.2559, "close": 0.257, "volume": 10001.3, "close_time": 1765641599999, "quote_volume": 2564.21056, "trades": 43, "taker_buy_base": 6884.3, "taker_buy_quote": 1764.13476 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2582, "high": 0.2584, "low": 0.2571, "close": 0.2583, "volume": 1366.6, "close_time": 1765655999999, "quote_volume": 352.39214, "trades": 23, "taker_buy_base": 401.7, "taker_buy_quote": 103.68138 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2553, "close": 0.2566, "volume": 7196.2, "close_time": 1765670399999, "quote_volume": 1846.96525, "trades": 50, "taker_buy_base": 3152.7, "taker_buy_quote": 809.33656 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2574, "high": 0.2574, "low": 0.2553, "close": 0.2556, "volume": 13175.4, "close_time": 1765684799999, "quote_volume": 3378.60999, "trades": 92, "taker_buy_base": 2253.9, "taker_buy_quote": 578.22528 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2556, "high": 0.2557, "low": 0.2513, "close": 0.2514, "volume": 11023.4, "close_time": 1765699199999, "quote_volume": 2794.74644, "trades": 93, "taker_buy_base": 1442.9, "taker_buy_quote": 364.77667 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2519, "high": 0.2531, "low": 0.247, "close": 0.2502, "volume": 23464.1, "close_time": 1765713599999, "quote_volume": 5878.88933, "trades": 208, "taker_buy_base": 12965.3, "taker_buy_quote": 3249.64149 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2497, "high": 0.2516, "low": 0.2458, "close": 0.2472, "volume": 24741.0, "close_time": 1765727999999, "quote_volume": 6137.37484, "trades": 142, "taker_buy_base": 12862.7, "taker_buy_quote": 3201.94744 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2472, "high": 0.2493, "low": 0.2445, "close": 0.2445, "volume": 18084.0, "close_time": 1765742399999, "quote_volume": 4466.32582, "trades": 139, "taker_buy_base": 9070.7, "taker_buy_quote": 2243.62384 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.245, "high": 0.2462, "low": 0.2398, "close": 0.2421, "volume": 21047.3, "close_time": 1765756799999, "quote_volume": 5113.31755, "trades": 156, "taker_buy_base": 10932.1, "taker_buy_quote": 2661.32038 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2418, "high": 0.2478, "low": 0.2415, "close": 0.2441, "volume": 15693.5, "close_time": 1765771199999, "quote_volume": 3827.82853, "trades": 114, "taker_buy_base": 9855.3, "taker_buy_quote": 2400.62226 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2446, "high": 0.2456, "low": 0.242, "close": 0.2426, "volume": 4997.9, "close_time": 1765785599999, "quote_volume": 1218.94667, "trades": 52, "taker_buy_base": 2591.9, "taker_buy_quote": 633.69121 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.243, "high": 0.2435, "low": 0.2418, "close": 0.2426, "volume": 5886.4, "close_time": 1765799999999, "quote_volume": 1428.37978, "trades": 84, "taker_buy_base": 4724.7, "taker_buy_quote": 1146.68052 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2416, "high": 0.243, "low": 0.2289, "close": 0.2314, "volume": 42773.4, "close_time": 1765814399999, "quote_volume": 10051.78517, "trades": 301, "taker_buy_base": 19677.5, "taker_buy_quote": 4630.90732 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2302, "high": 0.2323, "low": 0.2226, "close": 0.2268, "volume": 39242.0, "close_time": 1765828799999, "quote_volume": 8935.26754, "trades": 204, "taker_buy_base": 17838.9, "taker_buy_quote": 4075.87877 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2259, "high": 0.2302, "low": 0.2245, "close": 0.2294, "volume": 21780.8, "close_time": 1765843199999, "quote_volume": 4949.68967, "trades": 121, "taker_buy_base": 15173.9, "taker_buy_quote": 3447.7578 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2293, "high": 0.2296, "low": 0.225, "close": 0.228, "volume": 9136.9, "close_time": 1765857599999, "quote_volume": 2073.76269, "trades": 89, "taker_buy_base": 2956.6, "taker_buy_quote": 673.77072 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2282, "high": 0.2293, "low": 0.2242, "close": 0.2268, "volume": 7262.4, "close_time": 1765871999999, "quote_volume": 1647.92599, "trades": 51, "taker_buy_base": 3809.5, "taker_buy_quote": 867.30162 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2277, "high": 0.2329, "low": 0.2277, "close": 0.2329, "volume": 15714.3, "close_time": 1765886399999, "quote_volume": 3607.33086, "trades": 27, "taker_buy_base": 3037.5, "taker_buy_quote": 698.83801 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2333, "high": 0.2365, "low": 0.229, "close": 0.234, "volume": 66642.7, "close_time": 1765900799999, "quote_volume": 15506.27284, "trades": 394, "taker_buy_base": 39487.7, "taker_buy_quote": 9197.0617 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2341, "high": 0.2341, "low": 0.2301, "close": 0.2311, "volume": 38734.3, "close_time": 1765915199999, "quote_volume": 8973.9749, "trades": 153, "taker_buy_base": 14210.2, "taker_buy_quote": 3292.06128 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2317, "high": 0.2325, "low": 0.2305, "close": 0.2315, "volume": 15536.1, "close_time": 1765929599999, "quote_volume": 3596.09031, "trades": 41, "taker_buy_base": 14603.4, "taker_buy_quote": 3380.2836 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2313, "high": 0.2313, "low": 0.2279, "close": 0.2279, "volume": 10982.8, "close_time": 1765943999999, "quote_volume": 2519.89573, "trades": 63, "taker_buy_base": 4695.1, "taker_buy_quote": 1078.78942 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2285, "high": 0.2288, "low": 0.2253, "close": 0.226, "volume": 33165.6, "close_time": 1765958399999, "quote_volume": 7525.23393, "trades": 92, "taker_buy_base": 1951.5, "taker_buy_quote": 443.21782 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2257, "high": 0.2257, "low": 0.2239, "close": 0.2251, "volume": 2651.9, "close_time": 1765972799999, "quote_volume": 595.25989, "trades": 24, "taker_buy_base": 2536.8, "taker_buy_quote": 569.47973 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2255, "high": 0.2311, "low": 0.2219, "close": 0.2228, "volume": 43096.7, "close_time": 1765987199999, "quote_volume": 9750.71598, "trades": 237, "taker_buy_base": 26589.7, "taker_buy_quote": 6029.27503 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2233, "high": 0.2237, "low": 0.2138, "close": 0.2149, "volume": 57754.7, "close_time": 1766001599999, "quote_volume": 12653.91824, "trades": 271, "taker_buy_base": 14962.9, "taker_buy_quote": 3281.48755 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2159, "high": 0.2175, "low": 0.2146, "close": 0.2157, "volume": 7687.9, "close_time": 1766015999999, "quote_volume": 1663.52209, "trades": 42, "taker_buy_base": 3828.9, "taker_buy_quote": 828.74743 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2164, "high": 0.2167, "low": 0.2119, "close": 0.2129, "volume": 32595.2, "close_time": 1766030399999, "quote_volume": 6991.91156, "trades": 137, "taker_buy_base": 13294.4, "taker_buy_quote": 2846.51652 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2082, "close": 0.2088, "volume": 16535.5, "close_time": 1766044799999, "quote_volume": 3459.50257, "trades": 92, "taker_buy_base": 5756.6, "taker_buy_quote": 1203.66281 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2094, "high": 0.2115, "low": 0.2091, "close": 0.2101, "volume": 5499.8, "close_time": 1766059199999, "quote_volume": 1154.04261, "trades": 40, "taker_buy_base": 3367.5, "taker_buy_quote": 707.57442 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2104, "high": 0.2189, "low": 0.2102, "close": 0.2137, "volume": 25516.7, "close_time": 1766073599999, "quote_volume": 5434.9775, "trades": 132, "taker_buy_base": 12642.5, "taker_buy_quote": 2698.31644 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2123, "high": 0.2123, "low": 0.1961, "close": 0.1965, "volume": 61175.2, "close_time": 1766087999999, "quote_volume": 12387.31019, "trades": 354, "taker_buy_base": 29658.6, "taker_buy_quote": 6000.95941 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1966, "high": 0.2022, "low": 0.1966, "close": 0.2016, "volume": 32878.2, "close_time": 1766102399999, "quote_volume": 6581.24499, "trades": 169, "taker_buy_base": 21136.4, "taker_buy_quote": 4239.17134 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2019, "high": 0.2193, "low": 0.1963, "close": 0.2043, "volume": 168515.8, "close_time": 1766116799999, "quote_volume": 34309.23432, "trades": 857, "taker_buy_base": 75281.1, "taker_buy_quote": 15275.13052 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2039, "high": 0.2067, "low": 0.2021, "close": 0.2051, "volume": 22661.1, "close_time": 1766131199999, "quote_volume": 4625.51082, "trades": 80, "taker_buy_base": 17938.9, "taker_buy_quote": 3663.38436 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2059, "high": 0.2082, "low": 0.2047, "close": 0.2076, "volume": 5970.8, "close_time": 1766145599999, "quote_volume": 1233.97839, "trades": 48, "taker_buy_base": 3149.5, "taker_buy_quote": 651.99407 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2074, "high": 0.2104, "low": 0.206, "close": 0.2082, "volume": 24404.5, "close_time": 1766159999999, "quote_volume": 5071.81668, "trades": 212, "taker_buy_base": 16898.9, "taker_buy_quote": 3510.44265 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2083, "high": 0.2124, "low": 0.2053, "close": 0.2116, "volume": 121811.5, "close_time": 1766174399999, "quote_volume": 25319.99431, "trades": 180, "taker_buy_base": 48323.2, "taker_buy_quote": 10038.95665 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2122, "high": 0.2127, "low": 0.2095, "close": 0.2095, "volume": 25967.7, "close_time": 1766188799999, "quote_volume": 5504.42698, "trades": 99, "taker_buy_base": 10584.6, "taker_buy_quote": 2246.70212 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2112, "high": 0.2209, "low": 0.2112, "close": 0.2184, "volume": 84561.7, "close_time": 1766203199999, "quote_volume": 18342.80566, "trades": 327, "taker_buy_base": 56534.4, "taker_buy_quote": 12254.85556 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2189, "high": 0.2198, "low": 0.2133, "close": 0.2138, "volume": 37177.0, "close_time": 1766217599999, "quote_volume": 8047.35326, "trades": 209, "taker_buy_base": 9134.9, "taker_buy_quote": 1976.7223 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2146, "high": 0.2161, "low": 0.213, "close": 0.2161, "volume": 31854.7, "close_time": 1766231999999, "quote_volume": 6832.50328, "trades": 98, "taker_buy_base": 16644.1, "taker_buy_quote": 3568.62168 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2156, "high": 0.216, "low": 0.2135, "close": 0.2149, "volume": 9482.3, "close_time": 1766246399999, "quote_volume": 2036.40961, "trades": 78, "taker_buy_base": 4833.2, "taker_buy_quote": 1038.31419 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2151, "high": 0.2159, "low": 0.214, "close": 0.2154, "volume": 9598.0, "close_time": 1766260799999, "quote_volume": 2068.61991, "trades": 30, "taker_buy_base": 7185.4, "taker_buy_quote": 1549.74384 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2161, "high": 0.2195, "low": 0.2159, "close": 0.2177, "volume": 19693.6, "close_time": 1766275199999, "quote_volume": 4283.01187, "trades": 88, "taker_buy_base": 11745.4, "taker_buy_quote": 2552.88145 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2176, "high": 0.2399, "low": 0.2137, "close": 0.2171, "volume": 186595.3, "close_time": 1766289599999, "quote_volume": 41967.59651, "trades": 1184, "taker_buy_base": 89311.6, "taker_buy_quote": 20084.70062 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2169, "high": 0.2172, "low": 0.2151, "close": 0.2158, "volume": 5820.3, "close_time": 1766303999999, "quote_volume": 1258.63231, "trades": 49, "taker_buy_base": 3438.5, "taker_buy_quote": 743.52654 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2151, "high": 0.2165, "low": 0.2134, "close": 0.2134, "volume": 13920.1, "close_time": 1766318399999, "quote_volume": 2992.53431, "trades": 45, "taker_buy_base": 9134.8, "taker_buy_quote": 1965.81608 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2128, "high": 0.2138, "low": 0.2066, "close": 0.2092, "volume": 39115.3, "close_time": 1766332799999, "quote_volume": 8176.64596, "trades": 164, "taker_buy_base": 26018.0, "taker_buy_quote": 5434.19164 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2089, "high": 0.2112, "low": 0.2089, "close": 0.2099, "volume": 15846.7, "close_time": 1766347199999, "quote_volume": 3327.93333, "trades": 85, "taker_buy_base": 5932.9, "taker_buy_quote": 1246.03658 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.21, "high": 0.2126, "low": 0.2082, "close": 0.2109, "volume": 19830.0, "close_time": 1766361599999, "quote_volume": 4173.19123, "trades": 113, "taker_buy_base": 11158.3, "taker_buy_quote": 2347.0203 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2113, "high": 0.2143, "low": 0.2085, "close": 0.2112, "volume": 50488.7, "close_time": 1766375999999, "quote_volume": 10698.69324, "trades": 235, "taker_buy_base": 23294.0, "taker_buy_quote": 4939.89858 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2114, "high": 0.2138, "low": 0.2109, "close": 0.2138, "volume": 7988.3, "close_time": 1766390399999, "quote_volume": 1693.58844, "trades": 56, "taker_buy_base": 5386.7, "taker_buy_quote": 1143.97461 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2138, "high": 0.2166, "low": 0.2138, "close": 0.2161, "volume": 29686.1, "close_time": 1766404799999, "quote_volume": 6407.16877, "trades": 102, "taker_buy_base": 9216.4, "taker_buy_quote": 1984.51059 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2165, "high": 0.2175, "low": 0.2151, "close": 0.2152, "volume": 13424.3, "close_time": 1766419199999, "quote_volume": 2905.93563, "trades": 74, "taker_buy_base": 4719.9, "taker_buy_quote": 1024.22772 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2161, "high": 0.2163, "low": 0.2111, "close": 0.2112, "volume": 12476.1, "close_time": 1766433599999, "quote_volume": 2682.94552, "trades": 87, "taker_buy_base": 4365.9, "taker_buy_quote": 939.15369 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2109, "high": 0.2119, "low": 0.2089, "close": 0.2119, "volume": 9103.1, "close_time": 1766447999999, "quote_volume": 1911.26934, "trades": 47, "taker_buy_base": 7153.6, "taker_buy_quote": 1503.15652 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2124, "high": 0.2155, "low": 0.2124, "close": 0.2137, "volume": 25677.8, "close_time": 1766462399999, "quote_volume": 5498.25948, "trades": 113, "taker_buy_base": 17131.7, "taker_buy_quote": 3667.64511 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2104, "close": 0.2108, "volume": 9340.0, "close_time": 1766476799999, "quote_volume": 1976.24414, "trades": 50, "taker_buy_base": 1611.9, "taker_buy_quote": 340.66249 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2103, "high": 0.2117, "low": 0.2096, "close": 0.2114, "volume": 4205.7, "close_time": 1766491199999, "quote_volume": 888.49302, "trades": 20, "taker_buy_base": 3272.4, "taker_buy_quote": 690.94377 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.211, "high": 0.211, "low": 0.2068, "close": 0.2095, "volume": 11936.8, "close_time": 1766505599999, "quote_volume": 2492.61876, "trades": 83, "taker_buy_base": 5238.7, "taker_buy_quote": 1095.19386 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.209, "high": 0.2124, "low": 0.2084, "close": 0.2122, "volume": 9850.9, "close_time": 1766519999999, "quote_volume": 2068.48412, "trades": 72, "taker_buy_base": 5570.1, "taker_buy_quote": 1172.73324 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2123, "high": 0.2139, "low": 0.2112, "close": 0.2128, "volume": 5008.7, "close_time": 1766534399999, "quote_volume": 1064.34021, "trades": 38, "taker_buy_base": 3184.6, "taker_buy_quote": 677.46098 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2134, "high": 0.214, "low": 0.2085, "close": 0.2109, "volume": 12139.8, "close_time": 1766548799999, "quote_volume": 2558.51845, "trades": 80, "taker_buy_base": 2846.9, "taker_buy_quote": 602.37062 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2095, "close": 0.212, "volume": 12730.3, "close_time": 1766563199999, "quote_volume": 2695.44381, "trades": 76, "taker_buy_base": 6798.0, "taker_buy_quote": 1440.71848 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2121, "high": 0.2131, "low": 0.2108, "close": 0.2129, "volume": 17291.0, "close_time": 1766577599999, "quote_volume": 3668.71488, "trades": 78, "taker_buy_base": 11440.1, "taker_buy_quote": 2426.67347 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2127, "high": 0.2171, "low": 0.2108, "close": 0.2155, "volume": 45537.9, "close_time": 1766591999999, "quote_volume": 9737.89069, "trades": 244, "taker_buy_base": 23607.8, "taker_buy_quote": 5057.78952 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2157, "high": 0.2185, "low": 0.2155, "close": 0.2172, "volume": 36017.9, "close_time": 1766606399999, "quote_volume": 7814.6723, "trades": 174, "taker_buy_base": 24465.9, "taker_buy_quote": 5315.69052 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2193, "high": 0.2241, "low": 0.219, "close": 0.2203, "volume": 35766.7, "close_time": 1766620799999, "quote_volume": 7901.24527, "trades": 177, "taker_buy_base": 19826.8, "taker_buy_quote": 4383.28561 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2205, "high": 0.2235, "low": 0.2186, "close": 0.2234, "volume": 7887.9, "close_time": 1766635199999, "quote_volume": 1739.27927, "trades": 54, "taker_buy_base": 3072.5, "taker_buy_quote": 680.02938 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.224, "high": 0.2262, "low": 0.2231, "close": 0.2262, "volume": 12160.3, "close_time": 1766649599999, "quote_volume": 2728.93794, "trades": 69, "taker_buy_base": 6880.6, "taker_buy_quote": 1545.49474 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2259, "high": 0.2286, "low": 0.2246, "close": 0.2259, "volume": 58919.0, "close_time": 1766663999999, "quote_volume": 13332.06736, "trades": 248, "taker_buy_base": 24253.9, "taker_buy_quote": 5484.22115 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2263, "high": 0.2302, "low": 0.2256, "close": 0.227, "volume": 31348.0, "close_time": 1766678399999, "quote_volume": 7137.74822, "trades": 153, "taker_buy_base": 21200.1, "taker_buy_quote": 4826.12537 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2272, "high": 0.2312, "low": 0.2267, "close": 0.2312, "volume": 65306.6, "close_time": 1766692799999, "quote_volume": 14970.80138, "trades": 202, "taker_buy_base": 25383.8, "taker_buy_quote": 5819.46667 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2311, "high": 0.2312, "low": 0.2211, "close": 0.2212, "volume": 14719.9, "close_time": 1766707199999, "quote_volume": 3299.49378, "trades": 143, "taker_buy_base": 3043.9, "taker_buy_quote": 686.00516 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2214, "high": 0.2293, "low": 0.2191, "close": 0.2265, "volume": 37286.4, "close_time": 1766721599999, "quote_volume": 8336.70489, "trades": 290, "taker_buy_base": 20746.9, "taker_buy_quote": 4643.89369 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2259, "high": 0.2289, "low": 0.2253, "close": 0.2267, "volume": 12640.8, "close_time": 1766735999999, "quote_volume": 2864.98871, "trades": 102, "taker_buy_base": 6078.4, "taker_buy_quote": 1378.40762 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2267, "high": 0.2298, "low": 0.2267, "close": 0.2276, "volume": 21799.7, "close_time": 1766750399999, "quote_volume": 4989.32867, "trades": 90, "taker_buy_base": 13325.9, "taker_buy_quote": 3050.57321 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2274, "high": 0.2287, "low": 0.2222, "close": 0.2249, "volume": 34823.5, "close_time": 1766764799999, "quote_volume": 7831.19565, "trades": 217, "taker_buy_base": 16250.2, "taker_buy_quote": 3665.8084 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2256, "high": 0.2262, "low": 0.2226, "close": 0.226, "volume": 14835.6, "close_time": 1766779199999, "quote_volume": 3334.8299, "trades": 89, "taker_buy_base": 2638.5, "taker_buy_quote": 593.62358 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.226, "high": 0.2275, "low": 0.2249, "close": 0.2275, "volume": 17806.9, "close_time": 1766793599999, "quote_volume": 4025.53612, "trades": 70, "taker_buy_base": 10716.8, "taker_buy_quote": 2423.38289 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2274, "high": 0.2295, "low": 0.2254, "close": 0.2295, "volume": 19790.9, "close_time": 1766807999999, "quote_volume": 4490.23688, "trades": 74, "taker_buy_base": 6703.0, "taker_buy_quote": 1521.0378 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2284, "high": 0.2287, "low": 0.2277, "close": 0.2279, "volume": 4151.3, "close_time": 1766822399999, "quote_volume": 946.96414, "trades": 25, "taker_buy_base": 2735.3, "taker_buy_quote": 624.0107 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2282, "high": 0.2286, "low": 0.2256, "close": 0.227, "volume": 20513.5, "close_time": 1766836799999, "quote_volume": 4663.97985, "trades": 109, "taker_buy_base": 8635.2, "taker_buy_quote": 1962.76797 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2279, "high": 0.2285, "low": 0.2268, "close": 0.2284, "volume": 8283.3, "close_time": 1766851199999, "quote_volume": 1884.84723, "trades": 40, "taker_buy_base": 4837.3, "taker_buy_quote": 1102.52501 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2284, "high": 0.2286, "low": 0.226, "close": 0.2285, "volume": 7295.9, "close_time": 1766865599999, "quote_volume": 1661.08834, "trades": 39, "taker_buy_base": 2770.9, "taker_buy_quote": 630.408 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2291, "high": 0.2314, "low": 0.2285, "close": 0.2314, "volume": 90538.8, "close_time": 1766879999999, "quote_volume": 20834.29355, "trades": 124, "taker_buy_base": 38197.6, "taker_buy_quote": 8794.2911 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2314, "high": 0.2314, "low": 0.2285, "close": 0.2286, "volume": 2283.7, "close_time": 1766894399999, "quote_volume": 524.41186, "trades": 27, "taker_buy_base": 1387.9, "taker_buy_quote": 318.30779 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2283, "high": 0.2287, "low": 0.2275, "close": 0.2284, "volume": 32398.6, "close_time": 1766908799999, "quote_volume": 7372.08391, "trades": 33, "taker_buy_base": 28901.1, "taker_buy_quote": 6575.25147 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2284, "high": 0.2295, "low": 0.2279, "close": 0.2291, "volume": 17763.0, "close_time": 1766923199999, "quote_volume": 4061.09965, "trades": 67, "taker_buy_base": 13455.4, "taker_buy_quote": 3074.33476 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2256, "close": 0.2261, "volume": 20866.5, "close_time": 1766937599999, "quote_volume": 4742.52334, "trades": 101, "taker_buy_base": 4706.3, "taker_buy_quote": 1068.06266 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2252, "high": 0.2253, "low": 0.2211, "close": 0.2211, "volume": 17024.3, "close_time": 1766951999999, "quote_volume": 3797.45943, "trades": 96, "taker_buy_base": 9621.7, "taker_buy_quote": 2147.72549 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2215, "high": 0.2225, "low": 0.22, "close": 0.2224, "volume": 122225.7, "close_time": 1766966399999, "quote_volume": 27177.49895, "trades": 132, "taker_buy_base": 16894.6, "taker_buy_quote": 3753.44756 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2225, "high": 0.2258, "low": 0.2219, "close": 0.2255, "volume": 19308.7, "close_time": 1766980799999, "quote_volume": 4329.97425, "trades": 129, "taker_buy_base": 10116.0, "taker_buy_quote": 2270.36915 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2259, "high": 0.2267, "low": 0.2245, "close": 0.2261, "volume": 10136.0, "close_time": 1766995199999, "quote_volume": 2288.68874, "trades": 59, "taker_buy_base": 4790.3, "taker_buy_quote": 1080.72 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2264, "high": 0.2265, "low": 0.2211, "close": 0.2221, "volume": 5022.0, "close_time": 1767009599999, "quote_volume": 1121.65893, "trades": 54, "taker_buy_base": 1631.6, "taker_buy_quote": 365.95655 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2176, "close": 0.2202, "volume": 16037.7, "close_time": 1767023999999, "quote_volume": 3518.75928, "trades": 131, "taker_buy_base": 7287.0, "taker_buy_quote": 1599.13299 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2174, "close": 0.2192, "volume": 8497.4, "close_time": 1767038399999, "quote_volume": 1860.00396, "trades": 60, "taker_buy_base": 3260.8, "taker_buy_quote": 714.32951 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2182, "high": 0.2185, "low": 0.2165, "close": 0.2165, "volume": 16171.9, "close_time": 1767052799999, "quote_volume": 3513.461, "trades": 52, "taker_buy_base": 12772.2, "taker_buy_quote": 2774.51991 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2169, "high": 0.217, "low": 0.2142, "close": 0.2145, "volume": 8610.8, "close_time": 1767067199999, "quote_volume": 1855.33635, "trades": 59, "taker_buy_base": 4802.3, "taker_buy_quote": 1036.37695 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2142, "high": 0.2152, "low": 0.2122, "close": 0.2136, "volume": 112873.4, "close_time": 1767081599999, "quote_volume": 24111.1893, "trades": 100, "taker_buy_base": 105290.1, "taker_buy_quote": 22491.56576 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2141, "high": 0.2159, "low": 0.2136, "close": 0.2144, "volume": 10136.6, "close_time": 1767095999999, "quote_volume": 2175.23315, "trades": 79, "taker_buy_base": 5753.8, "taker_buy_quote": 1234.97192 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2149, "high": 0.215, "low": 0.2114, "close": 0.2144, "volume": 16385.5, "close_time": 1767110399999, "quote_volume": 3492.52091, "trades": 118, "taker_buy_base": 5376.0, "taker_buy_quote": 1148.11792 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2148, "high": 0.2157, "low": 0.2118, "close": 0.2143, "volume": 30484.2, "close_time": 1767124799999, "quote_volume": 6514.61392, "trades": 99, "taker_buy_base": 5203.4, "taker_buy_quote": 1114.27003 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2142, "high": 0.2142, "low": 0.213, "close": 0.2138, "volume": 3262.1, "close_time": 1767139199999, "quote_volume": 696.06197, "trades": 23, "taker_buy_base": 1330.0, "taker_buy_quote": 284.22081 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2143, "high": 0.2315, "low": 0.2104, "close": 0.2172, "volume": 294406.9, "close_time": 1767153599999, "quote_volume": 65059.87615, "trades": 1784, "taker_buy_base": 158114.0, "taker_buy_quote": 35011.44371 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2167, "high": 0.2188, "low": 0.2159, "close": 0.2185, "volume": 18638.2, "close_time": 1767167999999, "quote_volume": 4053.15967, "trades": 106, "taker_buy_base": 14191.5, "taker_buy_quote": 3086.76763 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2184, "high": 0.2191, "low": 0.2161, "close": 0.2184, "volume": 14399.4, "close_time": 1767182399999, "quote_volume": 3139.21232, "trades": 91, "taker_buy_base": 8050.7, "taker_buy_quote": 1755.34267 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2159, "close": 0.217, "volume": 13994.1, "close_time": 1767196799999, "quote_volume": 3034.85389, "trades": 60, "taker_buy_base": 6757.2, "taker_buy_quote": 1464.70358 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2171, "high": 0.2173, "low": 0.2098, "close": 0.214, "volume": 25634.2, "close_time": 1767211199999, "quote_volume": 5488.39581, "trades": 157, "taker_buy_base": 13048.3, "taker_buy_quote": 2794.87342 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2129, "high": 0.2139, "low": 0.2111, "close": 0.2127, "volume": 16890.7, "close_time": 1767225599999, "quote_volume": 3593.05943, "trades": 111, "taker_buy_base": 12199.0, "taker_buy_quote": 2595.87553 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2126, "high": 0.2176, "low": 0.2073, "close": 0.2117, "volume": 60697.5, "close_time": 1767239999999, "quote_volume": 12933.45935, "trades": 335, "taker_buy_base": 32780.0, "taker_buy_quote": 6981.95283 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2115, "high": 0.2127, "low": 0.2095, "close": 0.2127, "volume": 12455.8, "close_time": 1767254399999, "quote_volume": 2626.69993, "trades": 56, "taker_buy_base": 7322.0, "taker_buy_quote": 1546.34996 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2126, "high": 0.2151, "low": 0.2122, "close": 0.2144, "volume": 7576.5, "close_time": 1767268799999, "quote_volume": 1620.15301, "trades": 37, "taker_buy_base": 4249.6, "taker_buy_quote": 910.19991 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2141, "high": 0.2198, "low": 0.2134, "close": 0.2192, "volume": 11853.0, "close_time": 1767283199999, "quote_volume": 2573.48365, "trades": 84, "taker_buy_base": 8299.3, "taker_buy_quote": 1802.36957 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2194, "high": 0.2247, "low": 0.2186, "close": 0.2241, "volume": 9614.0, "close_time": 1767297599999, "quote_volume": 2122.85054, "trades": 61, "taker_buy_base": 4298.2, "taker_buy_quote": 954.45573 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2243, "high": 0.2243, "low": 0.2215, "close": 0.2226, "volume": 106442.8, "close_time": 1767311999999, "quote_volume": 23711.70835, "trades": 139, "taker_buy_base": 25762.9, "taker_buy_quote": 5730.82313 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2231, "high": 0.2231, "low": 0.2203, "close": 0.2227, "volume": 9313.3, "close_time": 1767326399999, "quote_volume": 2058.32945, "trades": 56, "taker_buy_base": 1821.8, "taker_buy_quote": 403.29171 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2231, "high": 0.2233, "low": 0.2201, "close": 0.2205, "volume": 20746.0, "close_time": 1767340799999, "quote_volume": 4584.76394, "trades": 86, "taker_buy_base": 12665.1, "taker_buy_quote": 2798.60719 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2209, "high": 0.2247, "low": 0.2209, "close": 0.2219, "volume": 14533.1, "close_time": 1767355199999, "quote_volume": 3235.96536, "trades": 94, "taker_buy_base": 4245.7, "taker_buy_quote": 946.41272 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2222, "high": 0.2252, "low": 0.2202, "close": 0.222, "volume": 18539.1, "close_time": 1767369599999, "quote_volume": 4130.92752, "trades": 177, "taker_buy_base": 8339.9, "taker_buy_quote": 1861.04732 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.222, "high": 0.2269, "low": 0.2218, "close": 0.2266, "volume": 17052.8, "close_time": 1767383999999, "quote_volume": 3841.00525, "trades": 119, "taker_buy_base": 6981.4, "taker_buy_quote": 1575.25224 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.227, "high": 0.2316, "low": 0.2239, "close": 0.2316, "volume": 67995.1, "close_time": 1767398399999, "quote_volume": 15399.22354, "trades": 217, "taker_buy_base": 21902.3, "taker_buy_quote": 4988.97746 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2316, "high": 0.2323, "low": 0.2293, "close": 0.2311, "volume": 30966.3, "close_time": 1767412799999, "quote_volume": 7138.54063, "trades": 143, "taker_buy_base": 11862.2, "taker_buy_quote": 2734.7882 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2317, "high": 0.2317, "low": 0.2234, "close": 0.2237, "volume": 24545.8, "close_time": 1767427199999, "quote_volume": 5616.63137, "trades": 204, "taker_buy_base": 8463.6, "taker_buy_quote": 1946.30719 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2241, "high": 0.2264, "low": 0.2238, "close": 0.2253, "volume": 15785.5, "close_time": 1767441599999, "quote_volume": 3552.99989, "trades": 88, "taker_buy_base": 5252.7, "taker_buy_quote": 1182.46303 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2255, "high": 0.2277, "low": 0.2252, "close": 0.2265, "volume": 13836.5, "close_time": 1767455999999, "quote_volume": 3141.02358, "trades": 77, "taker_buy_base": 7712.3, "taker_buy_quote": 1749.90128 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2268, "high": 0.2292, "low": 0.2268, "close": 0.2285, "volume": 6020.7, "close_time": 1767470399999, "quote_volume": 1372.24677, "trades": 45, "taker_buy_base": 5201.2, "taker_buy_quote": 1185.62842 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2275, "high": 0.2319, "low": 0.2275, "close": 0.2313, "volume": 11024.8, "close_time": 1767484799999, "quote_volume": 2538.21495, "trades": 62, "taker_buy_base": 8283.7, "taker_buy_quote": 1907.11382 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2322, "high": 0.2329, "low": 0.2306, "close": 0.2322, "volume": 18535.3, "close_time": 1767499199999, "quote_volume": 4289.04751, "trades": 126, "taker_buy_base": 2163.7, "taker_buy_quote": 501.45659 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2319, "high": 0.2342, "low": 0.2299, "close": 0.2313, "volume": 4807.9, "close_time": 1767513599999, "quote_volume": 1115.42559, "trades": 45, "taker_buy_base": 2062.9, "taker_buy_quote": 480.26683 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2312, "high": 0.2335, "low": 0.2304, "close": 0.2328, "volume": 13575.3, "close_time": 1767527999999, "quote_volume": 3147.40497, "trades": 72, "taker_buy_base": 9067.4, "taker_buy_quote": 2104.6737 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2331, "high": 0.2354, "low": 0.2326, "close": 0.2353, "volume": 10803.2, "close_time": 1767542399999, "quote_volume": 2527.75622, "trades": 104, "taker_buy_base": 7188.8, "taker_buy_quote": 1683.99183 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2353, "high": 0.2372, "low": 0.2316, "close": 0.2327, "volume": 23086.5, "close_time": 1767556799999, "quote_volume": 5442.22286, "trades": 113, "taker_buy_base": 2323.5, "taker_buy_quote": 546.18193 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.233, "high": 0.2352, "low": 0.2324, "close": 0.2336, "volume": 9980.0, "close_time": 1767571199999, "quote_volume": 2333.0379, "trades": 86, "taker_buy_base": 5000.4, "taker_buy_quote": 1169.88223 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.234, "high": 0.2377, "low": 0.2326, "close": 0.2352, "volume": 30630.6, "close_time": 1767585599999, "quote_volume": 7215.2395, "trades": 109, "taker_buy_base": 16298.4, "taker_buy_quote": 3837.13524 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2354, "high": 0.2354, "low": 0.2293, "close": 0.2327, "volume": 16967.1, "close_time": 1767599999999, "quote_volume": 3929.43044, "trades": 75, "taker_buy_base": 10352.6, "taker_buy_quote": 2394.55441 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2327, "high": 0.233, "low": 0.2293, "close": 0.2305, "volume": 8203.5, "close_time": 1767614399999, "quote_volume": 1894.89172, "trades": 65, "taker_buy_base": 2819.2, "taker_buy_quote": 650.65415 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2305, "high": 0.2337, "low": 0.2294, "close": 0.2337, "volume": 19341.7, "close_time": 1767628799999, "quote_volume": 4469.27391, "trades": 198, "taker_buy_base": 9567.0, "taker_buy_quote": 2212.51153 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2337, "high": 0.2376, "low": 0.2308, "close": 0.2371, "volume": 17014.1, "close_time": 1767643199999, "quote_volume": 3984.24751, "trades": 322, "taker_buy_base": 6202.2, "taker_buy_quote": 1457.04287 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2372, "high": 0.2407, "low": 0.2371, "close": 0.2387, "volume": 12130.4, "close_time": 1767657599999, "quote_volume": 2897.81317, "trades": 96, "taker_buy_base": 8719.9, "taker_buy_quote": 2083.1975 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2381, "high": 0.2448, "low": 0.2363, "close": 0.2438, "volume": 31025.8, "close_time": 1767671999999, "quote_volume": 7479.77301, "trades": 188, "taker_buy_base": 19437.5, "taker_buy_quote": 4686.75438 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2439, "high": 0.2483, "low": 0.2412, "close": 0.2418, "volume": 89764.0, "close_time": 1767686399999, "quote_volume": 21974.98845, "trades": 286, "taker_buy_base": 46253.0, "taker_buy_quote": 11280.10183 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2419, "high": 0.2484, "low": 0.2413, "close": 0.2481, "volume": 65544.4, "close_time": 1767700799999, "quote_volume": 16070.88587, "trades": 360, "taker_buy_base": 33602.8, "taker_buy_quote": 8242.02304 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2479, "high": 0.2548, "low": 0.2479, "close": 0.2497, "volume": 189062.8, "close_time": 1767715199999, "quote_volume": 47508.72844, "trades": 655, "taker_buy_base": 110492.4, "taker_buy_quote": 27716.79935 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2498, "high": 0.2504, "low": 0.2393, "close": 0.2472, "volume": 56400.1, "close_time": 1767729599999, "quote_volume": 13822.0596, "trades": 405, "taker_buy_base": 32172.9, "taker_buy_quote": 7897.74259 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2472, "high": 0.2692, "low": 0.2472, "close": 0.2574, "volume": 475301.2, "close_time": 1767743999999, "quote_volume": 123432.62934, "trades": 2629, "taker_buy_base": 194644.0, "taker_buy_quote": 50593.58854 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2572, "high": 0.2579, "low": 0.2487, "close": 0.2515, "volume": 27824.4, "close_time": 1767758399999, "quote_volume": 7005.18045, "trades": 198, "taker_buy_base": 15730.4, "taker_buy_quote": 3960.85822 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2517, "high": 0.2551, "low": 0.2485, "close": 0.2539, "volume": 40864.6, "close_time": 1767772799999, "quote_volume": 10283.43876, "trades": 209, "taker_buy_base": 23336.0, "taker_buy_quote": 5885.43895 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2542, "high": 0.2552, "low": 0.2473, "close": 0.2505, "volume": 39593.8, "close_time": 1767787199999, "quote_volume": 9969.04184, "trades": 254, "taker_buy_base": 18112.2, "taker_buy_quote": 4572.53376 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.251, "high": 0.2519, "low": 0.2415, "close": 0.2426, "volume": 38960.0, "close_time": 1767801599999, "quote_volume": 9566.86858, "trades": 365, "taker_buy_base": 11062.7, "taker_buy_quote": 2708.93311 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2424, "high": 0.2561, "low": 0.2414, "close": 0.2505, "volume": 76887.8, "close_time": 1767815999999, "quote_volume": 18955.92883, "trades": 375, "taker_buy_base": 56033.6, "taker_buy_quote": 13846.52294 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2506, "high": 0.2529, "low": 0.2465, "close": 0.2525, "volume": 28368.2, "close_time": 1767830399999, "quote_volume": 7097.77727, "trades": 220, "taker_buy_base": 8934.8, "taker_buy_quote": 2237.16167 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2513, "high": 0.2523, "low": 0.2437, "close": 0.2453, "volume": 23478.6, "close_time": 1767844799999, "quote_volume": 5846.8046, "trades": 181, "taker_buy_base": 9220.5, "taker_buy_quote": 2290.30301 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2454, "high": 0.2514, "low": 0.2413, "close": 0.246, "volume": 32077.7, "close_time": 1767859199999, "quote_volume": 7903.74759, "trades": 241, "taker_buy_base": 16187.3, "taker_buy_quote": 3989.98258 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2462, "high": 0.2478, "low": 0.2403, "close": 0.2438, "volume": 39185.6, "close_time": 1767873599999, "quote_volume": 9542.47101, "trades": 284, "taker_buy_base": 12091.2, "taker_buy_quote": 2952.72687 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2442, "high": 0.2475, "low": 0.2379, "close": 0.2475, "volume": 42314.3, "close_time": 1767887999999, "quote_volume": 10212.11855, "trades": 493, "taker_buy_base": 21305.5, "taker_buy_quote": 5153.64675 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2478, "high": 0.2613, "low": 0.2458, "close": 0.2574, "volume": 182350.8, "close_time": 1767902399999, "quote_volume": 46345.46833, "trades": 1402, "taker_buy_base": 96778.1, "taker_buy_quote": 24598.88165 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2573, "high": 0.2619, "low": 0.2544, "close": 0.2577, "volume": 116309.5, "close_time": 1767916799999, "quote_volume": 30082.56808, "trades": 946, "taker_buy_base": 55823.3, "taker_buy_quote": 14431.25631 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2566, "high": 0.2589, "low": 0.2531, "close": 0.2555, "volume": 32659.6, "close_time": 1767931199999, "quote_volume": 8360.39687, "trades": 342, "taker_buy_base": 14094.1, "taker_buy_quote": 3608.57841 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2551, "high": 0.2562, "low": 0.253, "close": 0.2532, "volume": 30562.9, "close_time": 1767945599999, "quote_volume": 7777.00669, "trades": 352, "taker_buy_base": 18076.3, "taker_buy_quote": 4599.97873 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2533, "high": 0.2555, "low": 0.2484, "close": 0.2529, "volume": 35285.0, "close_time": 1767959999999, "quote_volume": 8897.7301, "trades": 443, "taker_buy_base": 15061.2, "taker_buy_quote": 3814.38188 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2536, "high": 0.2592, "low": 0.2503, "close": 0.2536, "volume": 37865.1, "close_time": 1767974399999, "quote_volume": 9618.03918, "trades": 346, "taker_buy_base": 16855.5, "taker_buy_quote": 4289.26737 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.254, "high": 0.2567, "low": 0.2496, "close": 0.2511, "volume": 14432.5, "close_time": 1767988799999, "quote_volume": 3652.92398, "trades": 145, "taker_buy_base": 6866.0, "taker_buy_quote": 1742.50701 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2508, "high": 0.2584, "low": 0.2507, "close": 0.2574, "volume": 45642.1, "close_time": 1768003199999, "quote_volume": 11682.8159, "trades": 233, "taker_buy_base": 26632.0, "taker_buy_quote": 6809.38734 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.258, "high": 0.2638, "low": 0.2519, "close": 0.2536, "volume": 42776.4, "close_time": 1768017599999, "quote_volume": 11016.02558, "trades": 566, "taker_buy_base": 19006.0, "taker_buy_quote": 4890.39067 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2528, "high": 0.2545, "low": 0.2509, "close": 0.2534, "volume": 11155.5, "close_time": 1768031999999, "quote_volume": 2815.78626, "trades": 215, "taker_buy_base": 6064.6, "taker_buy_quote": 1529.79711 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2533, "high": 0.2564, "low": 0.2514, "close": 0.256, "volume": 23160.4, "close_time": 1768046399999, "quote_volume": 5891.12705, "trades": 265, "taker_buy_base": 14817.3, "taker_buy_quote": 3772.5299 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2556, "high": 0.2602, "low": 0.2551, "close": 0.2554, "volume": 30043.6, "close_time": 1768060799999, "quote_volume": 7740.09811, "trades": 267, "taker_buy_base": 15059.8, "taker_buy_quote": 3880.99494 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2551, "high": 0.256, "low": 0.2521, "close": 0.2544, "volume": 15654.1, "close_time": 1768075199999, "quote_volume": 3965.17243, "trades": 160, "taker_buy_base": 5244.6, "taker_buy_quote": 1334.36 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2494, "close": 0.251, "volume": 46906.6, "close_time": 1768089599999, "quote_volume": 11787.74753, "trades": 170, "taker_buy_base": 25292.7, "taker_buy_quote": 6338.59383 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2509, "high": 0.2559, "low": 0.2491, "close": 0.2541, "volume": 14014.9, "close_time": 1768103999999, "quote_volume": 3547.79763, "trades": 225, "taker_buy_base": 7257.8, "taker_buy_quote": 1838.04143 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2537, "high": 0.254, "low": 0.25, "close": 0.2517, "volume": 9756.7, "close_time": 1768118399999, "quote_volume": 2460.77562, "trades": 175, "taker_buy_base": 5882.3, "taker_buy_quote": 1482.15768 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2516, "high": 0.2554, "low": 0.2513, "close": 0.2539, "volume": 13098.2, "close_time": 1768132799999, "quote_volume": 3315.66169, "trades": 163, "taker_buy_base": 7339.0, "taker_buy_quote": 1859.13342 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.254, "high": 0.2596, "low": 0.2538, "close": 0.255, "volume": 40306.6, "close_time": 1768147199999, "quote_volume": 10367.00834, "trades": 424, "taker_buy_base": 20004.3, "taker_buy_quote": 5144.69373 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2548, "high": 0.2794, "low": 0.2548, "close": 0.2702, "volume": 330949.2, "close_time": 1768161599999, "quote_volume": 89240.3046, "trades": 2544, "taker_buy_base": 168861.2, "taker_buy_quote": 45394.10639 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2699, "high": 0.2705, "low": 0.2587, "close": 0.2668, "volume": 97770.9, "close_time": 1768175999999, "quote_volume": 25762.95637, "trades": 1409, "taker_buy_base": 48814.3, "taker_buy_quote": 12871.51068 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2666, "high": 0.2674, "low": 0.259, "close": 0.262, "volume": 62038.1, "close_time": 1768190399999, "quote_volume": 16361.39554, "trades": 650, "taker_buy_base": 26523.9, "taker_buy_quote": 7014.6859 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.261, "high": 0.2627, "low": 0.2553, "close": 0.2566, "volume": 14906.7, "close_time": 1768204799999, "quote_volume": 3861.0244, "trades": 236, "taker_buy_base": 3864.9, "taker_buy_quote": 1002.88796 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2561, "high": 0.2581, "low": 0.2519, "close": 0.2544, "volume": 39366.8, "close_time": 1768219199999, "quote_volume": 10000.03309, "trades": 417, "taker_buy_base": 24618.5, "taker_buy_quote": 6245.28979 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2544, "high": 0.2564, "low": 0.2495, "close": 0.2564, "volume": 24291.1, "close_time": 1768233599999, "quote_volume": 6140.30973, "trades": 479, "taker_buy_base": 10883.5, "taker_buy_quote": 2756.41798 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2561, "high": 0.2592, "low": 0.2527, "close": 0.2583, "volume": 18728.0, "close_time": 1768247999999, "quote_volume": 4794.39904, "trades": 355, "taker_buy_base": 7034.0, "taker_buy_quote": 1801.78127 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2517, "close": 0.2535, "volume": 13104.9, "close_time": 1768262399999, "quote_volume": 3333.82322, "trades": 234, "taker_buy_base": 6132.6, "taker_buy_quote": 1563.98006 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.254, "high": 0.2591, "low": 0.2496, "close": 0.253, "volume": 34498.8, "close_time": 1768276799999, "quote_volume": 8745.19437, "trades": 492, "taker_buy_base": 14597.7, "taker_buy_quote": 3713.93924 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2531, "high": 0.2614, "low": 0.2531, "close": 0.2597, "volume": 42641.5, "close_time": 1768291199999, "quote_volume": 10965.79954, "trades": 542, "taker_buy_base": 24934.8, "taker_buy_quote": 6393.88472 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2598, "high": 0.26, "low": 0.2552, "close": 0.2574, "volume": 12306.4, "close_time": 1768305599999, "quote_volume": 3169.14028, "trades": 179, "taker_buy_base": 4886.5, "taker_buy_quote": 1261.79109 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2573, "high": 0.2632, "low": 0.2573, "close": 0.262, "volume": 18911.6, "close_time": 1768319999999, "quote_volume": 4934.62567, "trades": 319, "taker_buy_base": 12981.2, "taker_buy_quote": 3387.86112 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2624, "high": 0.2648, "low": 0.2601, "close": 0.2613, "volume": 20055.1, "close_time": 1768334399999, "quote_volume": 5256.09153, "trades": 358, "taker_buy_base": 7247.2, "taker_buy_quote": 1901.40864 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2616, "high": 0.2659, "low": 0.2589, "close": 0.2634, "volume": 18749.5, "close_time": 1768348799999, "quote_volume": 4919.55418, "trades": 517, "taker_buy_base": 11785.8, "taker_buy_quote": 3089.61729 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2639, "high": 0.2676, "low": 0.2627, "close": 0.2666, "volume": 13791.1, "close_time": 1768363199999, "quote_volume": 3664.52937, "trades": 268, "taker_buy_base": 3945.5, "taker_buy_quote": 1047.51337 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2664, "high": 0.2673, "low": 0.2625, "close": 0.2631, "volume": 125829.7, "close_time": 1768377599999, "quote_volume": 33334.06586, "trades": 302, "taker_buy_base": 64259.9, "taker_buy_quote": 16923.62741 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2628, "high": 0.2723, "low": 0.2626, "close": 0.2676, "volume": 39682.5, "close_time": 1768391999999, "quote_volume": 10677.38489, "trades": 459, "taker_buy_base": 20452.1, "taker_buy_quote": 5507.00905 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2685, "high": 0.2716, "low": 0.2665, "close": 0.2698, "volume": 26997.4, "close_time": 1768406399999, "quote_volume": 7271.28469, "trades": 555, "taker_buy_base": 14344.3, "taker_buy_quote": 3867.38577 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2708, "high": 0.2713, "low": 0.2633, "close": 0.2683, "volume": 26479.2, "close_time": 1768420799999, "quote_volume": 7092.06401, "trades": 251, "taker_buy_base": 14897.9, "taker_buy_quote": 3984.08431 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2675, "high": 0.2694, "low": 0.263, "close": 0.2645, "volume": 9912.3, "close_time": 1768435199999, "quote_volume": 2632.64243, "trades": 99, "taker_buy_base": 6045.5, "taker_buy_quote": 1606.07993 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2639, "high": 0.2641, "low": 0.2556, "close": 0.2561, "volume": 33730.6, "close_time": 1768449599999, "quote_volume": 8771.89392, "trades": 178, "taker_buy_base": 7590.4, "taker_buy_quote": 1981.77245 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2563, "high": 0.2619, "low": 0.2563, "close": 0.2611, "volume": 11512.1, "close_time": 1768463999999, "quote_volume": 2973.71068, "trades": 74, "taker_buy_base": 5858.5, "taker_buy_quote": 1513.3535 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2607, "high": 0.2611, "low": 0.2578, "close": 0.2578, "volume": 24456.3, "close_time": 1768478399999, "quote_volume": 6343.08608, "trades": 106, "taker_buy_base": 12916.2, "taker_buy_quote": 3349.78558 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2582, "high": 0.2588, "low": 0.2464, "close": 0.2506, "volume": 21309.0, "close_time": 1768492799999, "quote_volume": 5387.99282, "trades": 239, "taker_buy_base": 8421.1, "taker_buy_quote": 2128.03026 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2508, "high": 0.2522, "low": 0.2435, "close": 0.2455, "volume": 25711.0, "close_time": 1768507199999, "quote_volume": 6369.96332, "trades": 214, "taker_buy_base": 9659.1, "taker_buy_quote": 2395.58808 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2455, "high": 0.2501, "low": 0.2431, "close": 0.2493, "volume": 13254.1, "close_time": 1768521599999, "quote_volume": 3291.82161, "trades": 89, "taker_buy_base": 5740.0, "taker_buy_quote": 1421.94313 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2491, "high": 0.2513, "low": 0.2474, "close": 0.2488, "volume": 7687.3, "close_time": 1768535999999, "quote_volume": 1917.28295, "trades": 68, "taker_buy_base": 3285.5, "taker_buy_quote": 818.7457 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2486, "high": 0.2522, "low": 0.2465, "close": 0.2504, "volume": 7797.5, "close_time": 1768550399999, "quote_volume": 1948.79384, "trades": 73, "taker_buy_base": 3674.8, "taker_buy_quote": 921.99029 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2506, "high": 0.2511, "low": 0.2483, "close": 0.2495, "volume": 4327.7, "close_time": 1768564799999, "quote_volume": 1080.94893, "trades": 51, "taker_buy_base": 1168.6, "taker_buy_quote": 292.22745 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2494, "high": 0.2495, "low": 0.2419, "close": 0.2434, "volume": 16540.7, "close_time": 1768579199999, "quote_volume": 4074.0141, "trades": 167, "taker_buy_base": 4900.3, "taker_buy_quote": 1208.97967 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2432, "high": 0.2488, "low": 0.2432, "close": 0.2475, "volume": 21269.5, "close_time": 1768593599999, "quote_volume": 5246.23287, "trades": 110, "taker_buy_base": 13095.2, "taker_buy_quote": 3230.08376 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2469, "high": 0.2522, "low": 0.2467, "close": 0.2518, "volume": 9670.8, "close_time": 1768607999999, "quote_volume": 2419.79209, "trades": 79, "taker_buy_base": 4742.6, "taker_buy_quote": 1188.25139 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2518, "high": 0.2521, "low": 0.2493, "close": 0.2493, "volume": 3536.0, "close_time": 1768622399999, "quote_volume": 888.66456, "trades": 51, "taker_buy_base": 957.1, "taker_buy_quote": 240.95587 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2492, "high": 0.2513, "low": 0.249, "close": 0.2508, "volume": 2373.6, "close_time": 1768636799999, "quote_volume": 593.74316, "trades": 28, "taker_buy_base": 515.1, "taker_buy_quote": 128.75602 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2517, "high": 0.2534, "low": 0.2504, "close": 0.2519, "volume": 9513.4, "close_time": 1768651199999, "quote_volume": 2397.70963, "trades": 60, "taker_buy_base": 3398.4, "taker_buy_quote": 857.98985 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2517, "high": 0.2587, "low": 0.2514, "close": 0.2572, "volume": 15785.5, "close_time": 1768665599999, "quote_volume": 4041.75129, "trades": 110, "taker_buy_base": 7676.5, "taker_buy_quote": 1967.27736 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2569, "high": 0.2581, "low": 0.2533, "close": 0.2543, "volume": 10630.9, "close_time": 1768679999999, "quote_volume": 2715.73746, "trades": 95, "taker_buy_base": 4385.4, "taker_buy_quote": 1120.81942 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2547, "high": 0.2559, "low": 0.2515, "close": 0.2519, "volume": 11597.5, "close_time": 1768694399999, "quote_volume": 2953.12718, "trades": 90, "taker_buy_base": 6622.4, "taker_buy_quote": 1688.53296 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2518, "high": 0.2531, "low": 0.249, "close": 0.2492, "volume": 9243.5, "close_time": 1768708799999, "quote_volume": 2314.45466, "trades": 82, "taker_buy_base": 789.9, "taker_buy_quote": 198.21316 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2491, "high": 0.2492, "low": 0.2469, "close": 0.2482, "volume": 7868.0, "close_time": 1768723199999, "quote_volume": 1954.11913, "trades": 60, "taker_buy_base": 3787.5, "taker_buy_quote": 941.71313 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2478, "high": 0.2526, "low": 0.2475, "close": 0.2523, "volume": 9038.3, "close_time": 1768737599999, "quote_volume": 2270.55564, "trades": 64, "taker_buy_base": 4248.3, "taker_buy_quote": 1068.05376 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2521, "high": 0.2521, "low": 0.2476, "close": 0.2493, "volume": 24236.7, "close_time": 1768751999999, "quote_volume": 6044.84135, "trades": 137, "taker_buy_base": 9499.8, "taker_buy_quote": 2374.49856 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2494, "high": 0.2515, "low": 0.2481, "close": 0.2489, "volume": 15353.3, "close_time": 1768766399999, "quote_volume": 3829.1359, "trades": 100, "taker_buy_base": 6850.7, "taker_buy_quote": 1710.61806 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2494, "high": 0.2516, "low": 0.2393, "close": 0.2398, "volume": 17843.1, "close_time": 1768780799999, "quote_volume": 4378.6057, "trades": 196, "taker_buy_base": 4956.0, "taker_buy_quote": 1227.34022 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2392, "high": 0.2398, "low": 0.213, "close": 0.2306, "volume": 123348.6, "close_time": 1768795199999, "quote_volume": 27900.15098, "trades": 812, "taker_buy_base": 37828.5, "taker_buy_quote": 8503.34742 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2265, "close": 0.2273, "volume": 12826.1, "close_time": 1768809599999, "quote_volume": 2920.71446, "trades": 80, "taker_buy_base": 3926.6, "taker_buy_quote": 893.6559 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.227, "high": 0.2298, "low": 0.2263, "close": 0.2275, "volume": 39110.6, "close_time": 1768823999999, "quote_volume": 8913.41035, "trades": 141, "taker_buy_base": 30559.3, "taker_buy_quote": 6967.37364 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2275, "high": 0.231, "low": 0.2269, "close": 0.2289, "volume": 29790.6, "close_time": 1768838399999, "quote_volume": 6836.94573, "trades": 173, "taker_buy_base": 13123.6, "taker_buy_quote": 3012.34054 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2307, "high": 0.2355, "low": 0.2305, "close": 0.2337, "volume": 12281.8, "close_time": 1768852799999, "quote_volume": 2863.11537, "trades": 115, "taker_buy_base": 5856.9, "taker_buy_quote": 1363.28072 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2337, "high": 0.2342, "low": 0.2307, "close": 0.2336, "volume": 12983.9, "close_time": 1768867199999, "quote_volume": 3021.22823, "trades": 118, "taker_buy_base": 3274.8, "taker_buy_quote": 762.28814 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2332, "high": 0.2335, "low": 0.2303, "close": 0.2311, "volume": 8481.5, "close_time": 1768881599999, "quote_volume": 1968.54507, "trades": 69, "taker_buy_base": 4412.1, "taker_buy_quote": 1024.61537 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2309, "high": 0.2331, "low": 0.2293, "close": 0.2293, "volume": 14224.3, "close_time": 1768895999999, "quote_volume": 3292.26596, "trades": 155, "taker_buy_base": 6999.3, "taker_buy_quote": 1621.02164 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2243, "close": 0.2249, "volume": 19140.5, "close_time": 1768910399999, "quote_volume": 4332.86433, "trades": 133, "taker_buy_base": 11172.9, "taker_buy_quote": 2532.63156 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2251, "high": 0.2276, "low": 0.2221, "close": 0.2237, "volume": 17728.5, "close_time": 1768924799999, "quote_volume": 3987.12492, "trades": 239, "taker_buy_base": 8673.1, "taker_buy_quote": 1950.34185 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2239, "high": 0.2246, "low": 0.219, "close": 0.2212, "volume": 42165.1, "close_time": 1768939199999, "quote_volume": 9322.58387, "trades": 223, "taker_buy_base": 13817.0, "taker_buy_quote": 3057.29951 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2211, "high": 0.2228, "low": 0.2176, "close": 0.2187, "volume": 8590.4, "close_time": 1768953599999, "quote_volume": 1890.65342, "trades": 79, "taker_buy_base": 3971.2, "taker_buy_quote": 875.34276 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2194, "high": 0.226, "low": 0.2194, "close": 0.2257, "volume": 4556.5, "close_time": 1768967999999, "quote_volume": 1023.44836, "trades": 62, "taker_buy_base": 2316.8, "taker_buy_quote": 519.82526 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2248, "high": 0.2258, "low": 0.2236, "close": 0.2236, "volume": 10309.0, "close_time": 1768982399999, "quote_volume": 2316.94583, "trades": 56, "taker_buy_base": 2167.3, "taker_buy_quote": 487.29037 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2236, "high": 0.226, "low": 0.2217, "close": 0.2221, "volume": 10407.5, "close_time": 1768996799999, "quote_volume": 2331.62696, "trades": 104, "taker_buy_base": 4110.7, "taker_buy_quote": 923.86336 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.222, "high": 0.2279, "low": 0.2197, "close": 0.2273, "volume": 24381.0, "close_time": 1769011199999, "quote_volume": 5462.12025, "trades": 261, "taker_buy_base": 11362.1, "taker_buy_quote": 2548.36474 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.227, "high": 0.229, "low": 0.2176, "close": 0.229, "volume": 29832.7, "close_time": 1769025599999, "quote_volume": 6619.98277, "trades": 332, "taker_buy_base": 12366.4, "taker_buy_quote": 2747.05858 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.229, "high": 0.2315, "low": 0.2262, "close": 0.2268, "volume": 27008.6, "close_time": 1769039999999, "quote_volume": 6188.30152, "trades": 128, "taker_buy_base": 7201.7, "taker_buy_quote": 1651.45185 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2271, "high": 0.2305, "low": 0.2271, "close": 0.2287, "volume": 4703.3, "close_time": 1769054399999, "quote_volume": 1078.37778, "trades": 36, "taker_buy_base": 2116.6, "taker_buy_quote": 485.42747 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2285, "high": 0.2291, "low": 0.2252, "close": 0.2252, "volume": 9966.7, "close_time": 1769068799999, "quote_volume": 2268.05722, "trades": 65, "taker_buy_base": 4001.0, "taker_buy_quote": 914.01694 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2255, "high": 0.2296, "low": 0.2249, "close": 0.2256, "volume": 26729.3, "close_time": 1769083199999, "quote_volume": 6085.50069, "trades": 130, "taker_buy_base": 18331.7, "taker_buy_quote": 4178.93028 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2249, "high": 0.2257, "low": 0.2193, "close": 0.2223, "volume": 23906.6, "close_time": 1769097599999, "quote_volume": 5331.91132, "trades": 193, "taker_buy_base": 10107.5, "taker_buy_quote": 2257.72107 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2219, "high": 0.2242, "low": 0.2207, "close": 0.222, "volume": 8268.9, "close_time": 1769111999999, "quote_volume": 1837.99929, "trades": 78, "taker_buy_base": 2791.8, "taker_buy_quote": 621.74661 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2224, "high": 0.223, "low": 0.2201, "close": 0.2201, "volume": 6962.6, "close_time": 1769126399999, "quote_volume": 1539.12998, "trades": 59, "taker_buy_base": 1042.5, "taker_buy_quote": 231.54293 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2212, "high": 0.2271, "low": 0.2209, "close": 0.2271, "volume": 5321.2, "close_time": 1769140799999, "quote_volume": 1187.9014, "trades": 45, "taker_buy_base": 2263.2, "taker_buy_quote": 505.23657 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2265, "high": 0.2338, "low": 0.2261, "close": 0.2302, "volume": 47687.8, "close_time": 1769155199999, "quote_volume": 11027.28414, "trades": 337, "taker_buy_base": 26369.3, "taker_buy_quote": 6104.31705 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2301, "high": 0.2307, "low": 0.2264, "close": 0.2282, "volume": 20538.1, "close_time": 1769169599999, "quote_volume": 4695.38366, "trades": 132, "taker_buy_base": 8918.3, "taker_buy_quote": 2040.17474 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2281, "high": 0.2291, "low": 0.2238, "close": 0.2286, "volume": 17560.8, "close_time": 1769183999999, "quote_volume": 3982.66886, "trades": 164, "taker_buy_base": 6932.8, "taker_buy_quote": 1573.52084 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2284, "high": 0.2336, "low": 0.2265, "close": 0.2288, "volume": 22331.9, "close_time": 1769198399999, "quote_volume": 5149.2261, "trades": 152, "taker_buy_base": 6500.0, "taker_buy_quote": 1507.02906 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2284, "high": 0.2306, "low": 0.2256, "close": 0.2306, "volume": 19919.4, "close_time": 1769212799999, "quote_volume": 4546.64919, "trades": 100, "taker_buy_base": 10948.7, "taker_buy_quote": 2501.87889 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2305, "high": 0.2389, "low": 0.2275, "close": 0.2368, "volume": 90447.2, "close_time": 1769227199999, "quote_volume": 21041.49802, "trades": 569, "taker_buy_base": 46272.3, "taker_buy_quote": 10765.59659 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2369, "high": 0.2405, "low": 0.233, "close": 0.2368, "volume": 149931.5, "close_time": 1769241599999, "quote_volume": 35572.7419, "trades": 414, "taker_buy_base": 63277.0, "taker_buy_quote": 15019.50224 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2366, "high": 0.2417, "low": 0.2364, "close": 0.2416, "volume": 51010.2, "close_time": 1769255999999, "quote_volume": 12161.14617, "trades": 229, "taker_buy_base": 30728.3, "taker_buy_quote": 7314.86528 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2418, "high": 0.2463, "low": 0.2406, "close": 0.2452, "volume": 51291.1, "close_time": 1769270399999, "quote_volume": 12488.05867, "trades": 355, "taker_buy_base": 28628.6, "taker_buy_quote": 6971.88889 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2453, "high": 0.2547, "low": 0.2439, "close": 0.2456, "volume": 104752.4, "close_time": 1769284799999, "quote_volume": 26045.77414, "trades": 628, "taker_buy_base": 54567.5, "taker_buy_quote": 13585.95147 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.246, "high": 0.2488, "low": 0.2424, "close": 0.2488, "volume": 19125.2, "close_time": 1769299199999, "quote_volume": 4692.1498, "trades": 134, "taker_buy_base": 7072.8, "taker_buy_quote": 1736.35407 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2484, "high": 0.2694, "low": 0.2461, "close": 0.2531, "volume": 481666.2, "close_time": 1769313599999, "quote_volume": 124813.19452, "trades": 2308, "taker_buy_base": 218450.9, "taker_buy_quote": 56669.88613 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2407, "close": 0.2433, "volume": 114168.5, "close_time": 1769327999999, "quote_volume": 28358.10561, "trades": 499, "taker_buy_base": 42302.0, "taker_buy_quote": 10517.70118 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2434, "high": 0.2459, "low": 0.2408, "close": 0.2408, "volume": 62929.5, "close_time": 1769342399999, "quote_volume": 15326.05661, "trades": 310, "taker_buy_base": 22851.5, "taker_buy_quote": 5573.23818 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2404, "high": 0.242, "low": 0.237, "close": 0.237, "volume": 47728.3, "close_time": 1769356799999, "quote_volume": 11432.64558, "trades": 216, "taker_buy_base": 16073.6, "taker_buy_quote": 3854.26204 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2253, "close": 0.2265, "volume": 70590.3, "close_time": 1769371199999, "quote_volume": 16323.05558, "trades": 437, "taker_buy_base": 25225.1, "taker_buy_quote": 5866.38362 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2269, "high": 0.2329, "low": 0.2257, "close": 0.2329, "volume": 31623.1, "close_time": 1769385599999, "quote_volume": 7218.35249, "trades": 155, "taker_buy_base": 15475.9, "taker_buy_quote": 3536.06794 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2324, "high": 0.238, "low": 0.2303, "close": 0.2322, "volume": 17255.5, "close_time": 1769399999999, "quote_volume": 4052.23609, "trades": 109, "taker_buy_base": 4045.4, "taker_buy_quote": 949.3713 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2327, "high": 0.2366, "low": 0.2327, "close": 0.2366, "volume": 19225.9, "close_time": 1769414399999, "quote_volume": 4524.1165, "trades": 73, "taker_buy_base": 8359.7, "taker_buy_quote": 1969.79236 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2366, "high": 0.2383, "low": 0.2351, "close": 0.2363, "volume": 29100.8, "close_time": 1769428799999, "quote_volume": 6890.5764, "trades": 212, "taker_buy_base": 14664.5, "taker_buy_quote": 3479.45785 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2362, "high": 0.2446, "low": 0.2357, "close": 0.2404, "volume": 28919.9, "close_time": 1769443199999, "quote_volume": 6963.84334, "trades": 186, "taker_buy_base": 12024.8, "taker_buy_quote": 2901.63035 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2408, "high": 0.2664, "low": 0.2404, "close": 0.2572, "volume": 536238.9, "close_time": 1769457599999, "quote_volume": 136760.66089, "trades": 2446, "taker_buy_base": 261689.8, "taker_buy_quote": 66768.54628 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2568, "high": 0.2582, "low": 0.245, "close": 0.2532, "volume": 154670.9, "close_time": 1769471999999, "quote_volume": 38998.70505, "trades": 997, "taker_buy_base": 63783.7, "taker_buy_quote": 16130.64542 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.253, "high": 0.253, "low": 0.2474, "close": 0.2477, "volume": 41293.8, "close_time": 1769486399999, "quote_volume": 10321.48052, "trades": 268, "taker_buy_base": 14838.1, "taker_buy_quote": 3714.44336 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.248, "high": 0.2483, "low": 0.2461, "close": 0.2464, "volume": 27716.2, "close_time": 1769500799999, "quote_volume": 6841.69321, "trades": 122, "taker_buy_base": 10620.9, "taker_buy_quote": 2622.97439 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2468, "high": 0.2474, "low": 0.2444, "close": 0.2458, "volume": 24694.8, "close_time": 1769515199999, "quote_volume": 6083.27951, "trades": 115, "taker_buy_base": 18275.9, "taker_buy_quote": 4504.88751 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2457, "high": 0.2494, "low": 0.2437, "close": 0.2494, "volume": 49653.6, "close_time": 1769529599999, "quote_volume": 12230.68831, "trades": 307, "taker_buy_base": 20621.5, "taker_buy_quote": 5083.20955 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2495, "high": 0.2507, "low": 0.2447, "close": 0.2478, "volume": 46518.1, "close_time": 1769543999999, "quote_volume": 11490.02454, "trades": 248, "taker_buy_base": 22578.7, "taker_buy_quote": 5572.73979 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.248, "high": 0.2602, "low": 0.248, "close": 0.2592, "volume": 47850.0, "close_time": 1769558399999, "quote_volume": 12193.34293, "trades": 270, "taker_buy_base": 23303.6, "taker_buy_quote": 5957.20141 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2589, "high": 0.2646, "low": 0.2582, "close": 0.2636, "volume": 144219.5, "close_time": 1769572799999, "quote_volume": 37736.48379, "trades": 756, "taker_buy_base": 58680.9, "taker_buy_quote": 15373.92672 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.263, "high": 0.2645, "low": 0.2577, "close": 0.2609, "volume": 79424.5, "close_time": 1769587199999, "quote_volume": 20769.65115, "trades": 343, "taker_buy_base": 25229.1, "taker_buy_quote": 6597.302 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2612, "high": 0.2714, "low": 0.2583, "close": 0.2695, "volume": 459869.7, "close_time": 1769601599999, "quote_volume": 122849.04491, "trades": 1388, "taker_buy_base": 241646.1, "taker_buy_quote": 64677.77786 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2694, "high": 0.2753, "low": 0.2649, "close": 0.2677, "volume": 432714.8, "close_time": 1769615999999, "quote_volume": 117095.22507, "trades": 1201, "taker_buy_base": 202961.4, "taker_buy_quote": 54986.12434 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2676, "high": 0.2718, "low": 0.265, "close": 0.2687, "volume": 176206.0, "close_time": 1769630399999, "quote_volume": 47154.84787, "trades": 670, "taker_buy_base": 98974.2, "taker_buy_quote": 26495.108 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2691, "high": 0.274, "low": 0.2674, "close": 0.2691, "volume": 215586.5, "close_time": 1769644799999, "quote_volume": 58527.57137, "trades": 723, "taker_buy_base": 111206.2, "taker_buy_quote": 30189.78851 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2706, "high": 0.2738, "low": 0.2635, "close": 0.2669, "volume": 170514.4, "close_time": 1769659199999, "quote_volume": 45829.66958, "trades": 1214, "taker_buy_base": 60067.5, "taker_buy_quote": 16142.52729 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2666, "high": 0.2745, "low": 0.2613, "close": 0.2664, "volume": 244027.0, "close_time": 1769673599999, "quote_volume": 65616.10309, "trades": 1332, "taker_buy_base": 85771.5, "taker_buy_quote": 23048.29906 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2658, "high": 0.2696, "low": 0.2588, "close": 0.2696, "volume": 273523.9, "close_time": 1769687999999, "quote_volume": 72017.24464, "trades": 1090, "taker_buy_base": 144479.6, "taker_buy_quote": 38070.51938 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2695, "high": 0.273, "low": 0.2568, "close": 0.259, "volume": 304616.7, "close_time": 1769702399999, "quote_volume": 80476.1261, "trades": 1859, "taker_buy_base": 145634.2, "taker_buy_quote": 38579.22269 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2595, "high": 0.2666, "low": 0.2567, "close": 0.2619, "volume": 153803.8, "close_time": 1769716799999, "quote_volume": 40257.32915, "trades": 1497, "taker_buy_base": 68857.7, "taker_buy_quote": 18052.05831 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2618, "high": 0.2648, "low": 0.2591, "close": 0.2591, "volume": 52718.6, "close_time": 1769731199999, "quote_volume": 13799.96353, "trades": 328, "taker_buy_base": 22843.5, "taker_buy_quote": 5992.67693 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2594, "high": 0.2596, "low": 0.2477, "close": 0.2505, "volume": 131688.8, "close_time": 1769745599999, "quote_volume": 33326.53594, "trades": 1191, "taker_buy_base": 61097.4, "taker_buy_quote": 15451.7236 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2512, "high": 0.2529, "low": 0.2446, "close": 0.2485, "volume": 52501.2, "close_time": 1769759999999, "quote_volume": 13045.78647, "trades": 399, "taker_buy_base": 20893.0, "taker_buy_quote": 5195.9915 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2482, "high": 0.2519, "low": 0.2447, "close": 0.2513, "volume": 162568.9, "close_time": 1769774399999, "quote_volume": 40122.8095, "trades": 758, "taker_buy_base": 117724.9, "taker_buy_quote": 29048.69858 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2515, "high": 0.2582, "low": 0.2494, "close": 0.252, "volume": 102322.3, "close_time": 1769788799999, "quote_volume": 25961.31043, "trades": 782, "taker_buy_base": 39299.5, "taker_buy_quote": 9979.32475 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2519, "high": 0.2538, "low": 0.2416, "close": 0.2486, "volume": 71880.6, "close_time": 1769803199999, "quote_volume": 17905.79386, "trades": 482, "taker_buy_base": 34251.0, "taker_buy_quote": 8561.42357 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2482, "high": 0.2484, "low": 0.2392, "close": 0.2412, "volume": 100444.8, "close_time": 1769817599999, "quote_volume": 24519.4212, "trades": 467, "taker_buy_base": 36811.5, "taker_buy_quote": 8995.92614 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2417, "high": 0.2544, "low": 0.2392, "close": 0.2401, "volume": 206233.3, "close_time": 1769831999999, "quote_volume": 50784.7189, "trades": 1055, "taker_buy_base": 128987.2, "taker_buy_quote": 31827.85046 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2405, "high": 0.2457, "low": 0.2395, "close": 0.2427, "volume": 55537.5, "close_time": 1769846399999, "quote_volume": 13494.59442, "trades": 227, "taker_buy_base": 16036.8, "taker_buy_quote": 3894.01979 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2426, "high": 0.2456, "low": 0.24, "close": 0.2407, "volume": 66057.5, "close_time": 1769860799999, "quote_volume": 16027.00329, "trades": 423, "taker_buy_base": 32323.6, "taker_buy_quote": 7839.71515 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2411, "high": 0.2421, "low": 0.2242, "close": 0.2264, "volume": 105260.8, "close_time": 1769875199999, "quote_volume": 24396.21776, "trades": 741, "taker_buy_base": 44888.5, "taker_buy_quote": 10384.94182 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2261, "high": 0.2295, "low": 0.2, "close": 0.2098, "volume": 269435.6, "close_time": 1769889599999, "quote_volume": 57335.6803, "trades": 1845, "taker_buy_base": 107121.0, "taker_buy_quote": 22716.45738 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2103, "high": 0.2162, "low": 0.2067, "close": 0.2158, "volume": 60920.8, "close_time": 1769903999999, "quote_volume": 12867.69019, "trades": 363, "taker_buy_base": 40332.2, "taker_buy_quote": 8517.86061 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2151, "high": 0.2273, "low": 0.2125, "close": 0.2238, "volume": 94026.8, "close_time": 1769918399999, "quote_volume": 20866.86263, "trades": 435, "taker_buy_base": 51169.0, "taker_buy_quote": 11358.61097 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2236, "high": 0.2346, "low": 0.2229, "close": 0.2274, "volume": 83537.2, "close_time": 1769932799999, "quote_volume": 19026.90234, "trades": 389, "taker_buy_base": 38958.7, "taker_buy_quote": 8910.00845 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2275, "high": 0.2349, "low": 0.22, "close": 0.2207, "volume": 63389.3, "close_time": 1769947199999, "quote_volume": 14417.19453, "trades": 359, "taker_buy_base": 25207.7, "taker_buy_quote": 5780.89946 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2204, "high": 0.2231, "low": 0.2116, "close": 0.214, "volume": 50845.7, "close_time": 1769961599999, "quote_volume": 11102.17694, "trades": 385, "taker_buy_base": 17793.8, "taker_buy_quote": 3886.82114 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2138, "high": 0.2173, "low": 0.2121, "close": 0.2132, "volume": 51192.4, "close_time": 1769975999999, "quote_volume": 10965.51283, "trades": 296, "taker_buy_base": 22752.1, "taker_buy_quote": 4882.7339 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2133, "high": 0.2154, "low": 0.2055, "close": 0.208, "volume": 55864.3, "close_time": 1769990399999, "quote_volume": 11742.60243, "trades": 448, "taker_buy_base": 21402.8, "taker_buy_quote": 4506.66914 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2081, "high": 0.2169, "low": 0.2042, "close": 0.212, "volume": 87761.5, "close_time": 1770004799999, "quote_volume": 18523.64345, "trades": 629, "taker_buy_base": 44081.8, "taker_buy_quote": 9317.9287 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2119, "high": 0.2144, "low": 0.2034, "close": 0.2098, "volume": 91361.3, "close_time": 1770019199999, "quote_volume": 19048.55585, "trades": 644, "taker_buy_base": 41303.9, "taker_buy_quote": 8617.01514 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2091, "high": 0.2134, "low": 0.2088, "close": 0.2122, "volume": 63673.8, "close_time": 1770033599999, "quote_volume": 13462.49679, "trades": 283, "taker_buy_base": 25043.5, "taker_buy_quote": 5284.27339 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2121, "high": 0.2206, "low": 0.2121, "close": 0.2189, "volume": 39618.6, "close_time": 1770047999999, "quote_volume": 8548.60074, "trades": 279, "taker_buy_base": 20849.9, "taker_buy_quote": 4510.10518 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2185, "high": 0.2207, "low": 0.214, "close": 0.2148, "volume": 57628.3, "close_time": 1770062399999, "quote_volume": 12463.54613, "trades": 239, "taker_buy_base": 32834.6, "taker_buy_quote": 7077.72978 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2146, "high": 0.218, "low": 0.2141, "close": 0.2148, "volume": 48763.1, "close_time": 1770076799999, "quote_volume": 10580.39719, "trades": 89, "taker_buy_base": 16316.4, "taker_buy_quote": 3521.67076 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2152, "high": 0.2154, "low": 0.2089, "close": 0.2143, "volume": 23769.2, "close_time": 1770091199999, "quote_volume": 5039.03278, "trades": 136, "taker_buy_base": 13216.0, "taker_buy_quote": 2794.41632 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2139, "high": 0.2153, "low": 0.2119, "close": 0.2153, "volume": 17784.8, "close_time": 1770105599999, "quote_volume": 3805.30301, "trades": 106, "taker_buy_base": 6942.6, "taker_buy_quote": 1485.66924 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2148, "high": 0.2164, "low": 0.2111, "close": 0.2128, "volume": 26656.0, "close_time": 1770119999999, "quote_volume": 5696.87237, "trades": 106, "taker_buy_base": 13632.9, "taker_buy_quote": 2912.18367 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2127, "high": 0.2156, "low": 0.2099, "close": 0.215, "volume": 38408.9, "close_time": 1770134399999, "quote_volume": 8187.74096, "trades": 270, "taker_buy_base": 20735.1, "taker_buy_quote": 4418.08931 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2149, "high": 0.2149, "low": 0.1998, "close": 0.2098, "volume": 112429.2, "close_time": 1770148799999, "quote_volume": 23242.79392, "trades": 670, "taker_buy_base": 38423.6, "taker_buy_quote": 7948.68496 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2093, "high": 0.2184, "low": 0.2069, "close": 0.2091, "volume": 67690.6, "close_time": 1770163199999, "quote_volume": 14417.07742, "trades": 459, "taker_buy_base": 33194.1, "taker_buy_quote": 7079.86654 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.209, "high": 0.2146, "low": 0.2078, "close": 0.2138, "volume": 28390.4, "close_time": 1770177599999, "quote_volume": 6014.02138, "trades": 181, "taker_buy_base": 14382.9, "taker_buy_quote": 3052.54769 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2135, "high": 0.2137, "low": 0.2107, "close": 0.2132, "volume": 12905.2, "close_time": 1770191999999, "quote_volume": 2743.05837, "trades": 62, "taker_buy_base": 3245.8, "taker_buy_quote": 691.22453 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.212, "high": 0.2129, "low": 0.2075, "close": 0.2089, "volume": 17091.2, "close_time": 1770206399999, "quote_volume": 3581.86077, "trades": 95, "taker_buy_base": 7389.8, "taker_buy_quote": 1547.48418 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2084, "high": 0.2089, "low": 0.1998, "close": 0.2014, "volume": 43643.8, "close_time": 1770220799999, "quote_volume": 8897.39192, "trades": 363, "taker_buy_base": 20282.5, "taker_buy_quote": 4133.18784 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2019, "high": 0.2063, "low": 0.1976, "close": 0.206, "volume": 155344.3, "close_time": 1770235199999, "quote_volume": 31312.51008, "trades": 781, "taker_buy_base": 66772.9, "taker_buy_quote": 13464.96968 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2051, "high": 0.2076, "low": 0.2005, "close": 0.2056, "volume": 59769.4, "close_time": 1770249599999, "quote_volume": 12247.47569, "trades": 343, "taker_buy_base": 23805.6, "taker_buy_quote": 4879.11863 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2056, "high": 0.2066, "low": 0.2003, "close": 0.2003, "volume": 64767.9, "close_time": 1770263999999, "quote_volume": 13194.89883, "trades": 372, "taker_buy_base": 23927.9, "taker_buy_quote": 4878.35499 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2007, "high": 0.2024, "low": 0.1973, "close": 0.1977, "volume": 80902.4, "close_time": 1770278399999, "quote_volume": 16112.60501, "trades": 459, "taker_buy_base": 43773.4, "taker_buy_quote": 8715.55737 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1978, "high": 0.2006, "low": 0.1888, "close": 0.1919, "volume": 106651.2, "close_time": 1770292799999, "quote_volume": 20808.32223, "trades": 603, "taker_buy_base": 44533.7, "taker_buy_quote": 8722.25773 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.192, "high": 0.1943, "low": 0.1786, "close": 0.1831, "volume": 185807.2, "close_time": 1770307199999, "quote_volume": 34694.85388, "trades": 1381, "taker_buy_base": 81605.4, "taker_buy_quote": 15193.82538 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1832, "high": 0.187, "low": 0.176, "close": 0.1761, "volume": 222650.3, "close_time": 1770321599999, "quote_volume": 40146.93396, "trades": 1473, "taker_buy_base": 103012.7, "taker_buy_quote": 18605.5363 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1764, "high": 0.1777, "low": 0.1679, "close": 0.1689, "volume": 244537.8, "close_time": 1770335999999, "quote_volume": 42120.93977, "trades": 1565, "taker_buy_base": 118600.0, "taker_buy_quote": 20443.32262 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.169, "high": 0.1759, "low": 0.153, "close": 0.1698, "volume": 316097.0, "close_time": 1770350399999, "quote_volume": 52315.33596, "trades": 2565, "taker_buy_base": 138340.9, "taker_buy_quote": 22873.1964 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1697, "high": 0.1764, "low": 0.169, "close": 0.1726, "volume": 65840.2, "close_time": 1770364799999, "quote_volume": 11360.27929, "trades": 472, "taker_buy_base": 29081.0, "taker_buy_quote": 5018.10781 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1725, "high": 0.1805, "low": 0.1707, "close": 0.18, "volume": 117501.3, "close_time": 1770379199999, "quote_volume": 20530.37594, "trades": 515, "taker_buy_base": 73182.4, "taker_buy_quote": 12771.85377 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.18, "high": 0.1868, "low": 0.1788, "close": 0.1861, "volume": 99259.1, "close_time": 1770393599999, "quote_volume": 18168.15215, "trades": 670, "taker_buy_base": 33809.6, "taker_buy_quote": 6206.78751 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.186, "high": 0.1938, "low": 0.1854, "close": 0.1913, "volume": 128011.9, "close_time": 1770407999999, "quote_volume": 24384.99046, "trades": 674, "taker_buy_base": 54958.2, "taker_buy_quote": 10475.75753 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1909, "high": 0.1933, "low": 0.1888, "close": 0.1913, "volume": 51241.2, "close_time": 1770422399999, "quote_volume": 9781.59373, "trades": 298, "taker_buy_base": 26441.6, "taker_buy_quote": 5051.82409 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1914, "high": 0.1992, "low": 0.1886, "close": 0.1981, "volume": 109797.4, "close_time": 1770436799999, "quote_volume": 21363.07983, "trades": 572, "taker_buy_base": 59363.0, "taker_buy_quote": 11541.60033 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.198, "high": 0.2008, "low": 0.1871, "close": 0.1877, "volume": 160110.6, "close_time": 1770451199999, "quote_volume": 31165.23348, "trades": 795, "taker_buy_base": 59014.8, "taker_buy_quote": 11509.51787 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1877, "high": 0.1889, "low": 0.1855, "close": 0.1866, "volume": 48482.8, "close_time": 1770465599999, "quote_volume": 9090.54361, "trades": 283, "taker_buy_base": 26166.8, "taker_buy_quote": 4909.83153 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1865, "high": 0.1918, "low": 0.1864, "close": 0.19, "volume": 60727.6, "close_time": 1770479999999, "quote_volume": 11475.57125, "trades": 410, "taker_buy_base": 31400.8, "taker_buy_quote": 5934.2914 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1905, "high": 0.2009, "low": 0.1897, "close": 0.1978, "volume": 176780.1, "close_time": 1770494399999, "quote_volume": 34746.34519, "trades": 789, "taker_buy_base": 110807.7, "taker_buy_quote": 21837.28749 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.198, "high": 0.2009, "low": 0.1964, "close": 0.2009, "volume": 97587.8, "close_time": 1770508799999, "quote_volume": 19346.00957, "trades": 291, "taker_buy_base": 51029.7, "taker_buy_quote": 10118.35658 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2012, "high": 0.2034, "low": 0.1949, "close": 0.1949, "volume": 130531.8, "close_time": 1770523199999, "quote_volume": 26129.76444, "trades": 378, "taker_buy_base": 38795.2, "taker_buy_quote": 7722.15188 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1944, "high": 0.1954, "low": 0.1911, "close": 0.1924, "volume": 17410.5, "close_time": 1770537599999, "quote_volume": 3371.66176, "trades": 105, "taker_buy_base": 8694.5, "taker_buy_quote": 1687.55105 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1927, "high": 0.1955, "low": 0.1913, "close": 0.1948, "volume": 30075.4, "close_time": 1770551999999, "quote_volume": 5824.1477, "trades": 248, "taker_buy_base": 12903.7, "taker_buy_quote": 2503.62895 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1948, "high": 0.195, "low": 0.1909, "close": 0.1911, "volume": 40992.4, "close_time": 1770566399999, "quote_volume": 7914.34671, "trades": 222, "taker_buy_base": 14525.9, "taker_buy_quote": 2807.28754 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1914, "high": 0.192, "low": 0.1872, "close": 0.1914, "volume": 21688.9, "close_time": 1770580799999, "quote_volume": 4117.75501, "trades": 165, "taker_buy_base": 12200.8, "taker_buy_quote": 2322.22016 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1913, "high": 0.1936, "low": 0.1877, "close": 0.1896, "volume": 35084.4, "close_time": 1770595199999, "quote_volume": 6660.76444, "trades": 272, "taker_buy_base": 17512.4, "taker_buy_quote": 3330.2662 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1895, "high": 0.1918, "low": 0.1871, "close": 0.1915, "volume": 56844.5, "close_time": 1770609599999, "quote_volume": 10755.98037, "trades": 364, "taker_buy_base": 27230.7, "taker_buy_quote": 5153.69132 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1911, "high": 0.1912, "low": 0.1876, "close": 0.1879, "volume": 23950.3, "close_time": 1770623999999, "quote_volume": 4532.00261, "trades": 135, "taker_buy_base": 6185.8, "taker_buy_quote": 1172.3417 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1878, "high": 0.1882, "low": 0.1806, "close": 0.1824, "volume": 44724.0, "close_time": 1770638399999, "quote_volume": 8255.81401, "trades": 320, "taker_buy_base": 14323.2, "taker_buy_quote": 2646.01231 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1826, "high": 0.1872, "low": 0.1815, "close": 0.187, "volume": 55555.0, "close_time": 1770652799999, "quote_volume": 10254.80387, "trades": 412, "taker_buy_base": 30891.0, "taker_buy_quote": 5717.22752 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1866, "high": 0.1909, "low": 0.1849, "close": 0.1906, "volume": 70787.7, "close_time": 1770667199999, "quote_volume": 13347.19092, "trades": 456, "taker_buy_base": 24533.2, "taker_buy_quote": 4629.79983 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1905, "high": 0.1912, "low": 0.1876, "close": 0.1894, "volume": 23970.3, "close_time": 1770681599999, "quote_volume": 4549.97915, "trades": 192, "taker_buy_base": 7214.7, "taker_buy_quote": 1370.55747 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1896, "high": 0.1903, "low": 0.184, "close": 0.186, "volume": 39556.9, "close_time": 1770695999999, "quote_volume": 7409.40872, "trades": 218, "taker_buy_base": 12148.2, "taker_buy_quote": 2286.01811 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1859, "high": 0.1871, "low": 0.1817, "close": 0.1824, "volume": 28077.0, "close_time": 1770710399999, "quote_volume": 5181.11465, "trades": 173, "taker_buy_base": 11884.7, "taker_buy_quote": 2193.25331 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1824, "high": 0.1842, "low": 0.1819, "close": 0.1821, "volume": 19019.1, "close_time": 1770724799999, "quote_volume": 3476.18129, "trades": 132, "taker_buy_base": 6572.9, "taker_buy_quote": 1203.8091 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1821, "high": 0.184, "low": 0.1805, "close": 0.1828, "volume": 47346.5, "close_time": 1770739199999, "quote_volume": 8642.83887, "trades": 347, "taker_buy_base": 21776.0, "taker_buy_quote": 3981.22958 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1826, "high": 0.1842, "low": 0.1796, "close": 0.1806, "volume": 26710.8, "close_time": 1770753599999, "quote_volume": 4865.60325, "trades": 237, "taker_buy_base": 10420.6, "taker_buy_quote": 1896.63592 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1803, "high": 0.1812, "low": 0.1792, "close": 0.1804, "volume": 13917.8, "close_time": 1770767999999, "quote_volume": 2507.87259, "trades": 102, "taker_buy_base": 5921.2, "taker_buy_quote": 1067.53322 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1805, "high": 0.1815, "low": 0.1784, "close": 0.1797, "volume": 90665.7, "close_time": 1770782399999, "quote_volume": 16340.18117, "trades": 220, "taker_buy_base": 48407.6, "taker_buy_quote": 8725.93146 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1796, "high": 0.1801, "low": 0.1739, "close": 0.1741, "volume": 70910.3, "close_time": 1770796799999, "quote_volume": 12484.5081, "trades": 350, "taker_buy_base": 33639.3, "taker_buy_quote": 5901.55676 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.174, "high": 0.1752, "low": 0.1727, "close": 0.1746, "volume": 33708.8, "close_time": 1770811199999, "quote_volume": 5888.51732, "trades": 120, "taker_buy_base": 25890.1, "taker_buy_quote": 4527.02252 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1745, "high": 0.1915, "low": 0.1728, "close": 0.1754, "volume": 105076.8, "close_time": 1770825599999, "quote_volume": 18508.22009, "trades": 688, "taker_buy_base": 44126.7, "taker_buy_quote": 7771.90807 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1755, "high": 0.1785, "low": 0.1741, "close": 0.1748, "volume": 55200.2, "close_time": 1770839999999, "quote_volume": 9736.50335, "trades": 355, "taker_buy_base": 28577.4, "taker_buy_quote": 5042.76432 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1751, "high": 0.1792, "low": 0.1743, "close": 0.1767, "volume": 82973.9, "close_time": 1770854399999, "quote_volume": 14759.31043, "trades": 294, "taker_buy_base": 42664.6, "taker_buy_quote": 7594.34155 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1769, "high": 0.1797, "low": 0.1769, "close": 0.1792, "volume": 15372.5, "close_time": 1770868799999, "quote_volume": 2741.40417, "trades": 102, "taker_buy_base": 6608.9, "taker_buy_quote": 1179.41152 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1793, "high": 0.1832, "low": 0.1781, "close": 0.183, "volume": 31747.5, "close_time": 1770883199999, "quote_volume": 5765.67681, "trades": 238, "taker_buy_base": 15167.1, "taker_buy_quote": 2760.41383 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1833, "high": 0.1921, "low": 0.183, "close": 0.1873, "volume": 99253.3, "close_time": 1770897599999, "quote_volume": 18575.48038, "trades": 468, "taker_buy_base": 51441.2, "taker_buy_quote": 9622.02631 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1875, "high": 0.1876, "low": 0.1826, "close": 0.1829, "volume": 71709.4, "close_time": 1770911999999, "quote_volume": 13248.03978, "trades": 429, "taker_buy_base": 28670.0, "taker_buy_quote": 5305.07653 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1828, "high": 0.1836, "low": 0.1791, "close": 0.1812, "volume": 76977.1, "close_time": 1770926399999, "quote_volume": 13938.50957, "trades": 580, "taker_buy_base": 34191.3, "taker_buy_quote": 6191.56641 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1816, "high": 0.1832, "low": 0.1795, "close": 0.1832, "volume": 19246.1, "close_time": 1770940799999, "quote_volume": 3479.49607, "trades": 123, "taker_buy_base": 7305.1, "taker_buy_quote": 1322.55955 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1831, "high": 0.1835, "low": 0.18, "close": 0.1814, "volume": 28057.1, "close_time": 1770955199999, "quote_volume": 5083.34396, "trades": 152, "taker_buy_base": 14886.6, "taker_buy_quote": 2697.59714 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1813, "high": 0.1815, "low": 0.1795, "close": 0.1812, "volume": 11976.5, "close_time": 1770969599999, "quote_volume": 2162.55297, "trades": 82, "taker_buy_base": 5949.0, "taker_buy_quote": 1075.46563 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1812, "high": 0.1871, "low": 0.1812, "close": 0.1862, "volume": 30329.9, "close_time": 1770983999999, "quote_volume": 5612.01551, "trades": 156, "taker_buy_base": 13414.3, "taker_buy_quote": 2485.45363 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1859, "high": 0.1913, "low": 0.1837, "close": 0.1886, "volume": 44396.1, "close_time": 1770998399999, "quote_volume": 8301.21898, "trades": 374, "taker_buy_base": 19599.2, "taker_buy_quote": 3673.68198 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1885, "high": 0.1919, "low": 0.1884, "close": 0.189, "volume": 33672.2, "close_time": 1771012799999, "quote_volume": 6402.30755, "trades": 218, "taker_buy_base": 13835.1, "taker_buy_quote": 2632.3201 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1885, "high": 0.1898, "low": 0.1883, "close": 0.1888, "volume": 11481.1, "close_time": 1771027199999, "quote_volume": 2168.96214, "trades": 54, "taker_buy_base": 4575.2, "taker_buy_quote": 864.53936 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1895, "high": 0.1941, "low": 0.1893, "close": 0.1919, "volume": 15288.4, "close_time": 1771041599999, "quote_volume": 2935.26119, "trades": 52, "taker_buy_base": 5075.1, "taker_buy_quote": 982.56314 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1924, "high": 0.1925, "low": 0.1914, "close": 0.1921, "volume": 14378.7, "close_time": 1771055999999, "quote_volume": 2763.56145, "trades": 49, "taker_buy_base": 5623.3, "taker_buy_quote": 1082.28284 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1931, "high": 0.1959, "low": 0.1927, "close": 0.1953, "volume": 6623.9, "close_time": 1771070399999, "quote_volume": 1286.5997, "trades": 34, "taker_buy_base": 5253.6, "taker_buy_quote": 1019.22523 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1966, "high": 0.1966, "low": 0.1921, "close": 0.1951, "volume": 34506.5, "close_time": 1771084799999, "quote_volume": 6727.88711, "trades": 109, "taker_buy_base": 10801.2, "taker_buy_quote": 2097.27998 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.195, "high": 0.1974, "low": 0.1943, "close": 0.1974, "volume": 11430.8, "close_time": 1771099199999, "quote_volume": 2236.71592, "trades": 48, "taker_buy_base": 6743.0, "taker_buy_quote": 1320.75098 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1953, "close": 0.1956, "volume": 12404.3, "close_time": 1771113599999, "quote_volume": 2435.84185, "trades": 99, "taker_buy_base": 4279.4, "taker_buy_quote": 841.72341 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1958, "high": 0.196, "low": 0.1914, "close": 0.1931, "volume": 23437.5, "close_time": 1771127999999, "quote_volume": 4554.27073, "trades": 154, "taker_buy_base": 6937.8, "taker_buy_quote": 1347.20922 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1949, "high": 0.1958, "low": 0.1937, "close": 0.1943, "volume": 3271.8, "close_time": 1771142399999, "quote_volume": 636.45204, "trades": 30, "taker_buy_base": 351.9, "taker_buy_quote": 68.8224 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1952, "high": 0.1953, "low": 0.1906, "close": 0.1918, "volume": 4030.6, "close_time": 1771156799999, "quote_volume": 773.83619, "trades": 26, "taker_buy_base": 2349.9, "taker_buy_quote": 450.92001 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1902, "high": 0.1912, "low": 0.1837, "close": 0.1854, "volume": 18764.9, "close_time": 1771171199999, "quote_volume": 3506.0889, "trades": 99, "taker_buy_base": 6491.2, "taker_buy_quote": 1208.97775 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1851, "high": 0.1854, "low": 0.1818, "close": 0.1828, "volume": 9820.5, "close_time": 1771185599999, "quote_volume": 1799.59189, "trades": 43, "taker_buy_base": 7248.3, "taker_buy_quote": 1328.88894 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1823, "high": 0.185, "low": 0.1819, "close": 0.1849, "volume": 18136.3, "close_time": 1771199999999, "quote_volume": 3329.33637, "trades": 101, "taker_buy_base": 13192.3, "taker_buy_quote": 2423.09267 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1851, "high": 0.1877, "low": 0.185, "close": 0.1858, "volume": 15637.8, "close_time": 1771214399999, "quote_volume": 2920.65957, "trades": 98, "taker_buy_base": 5190.2, "taker_buy_quote": 972.25038 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1877, "high": 0.188, "low": 0.1848, "close": 0.1853, "volume": 12494.3, "close_time": 1771228799999, "quote_volume": 2323.80467, "trades": 69, "taker_buy_base": 7175.2, "taker_buy_quote": 1336.17604 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1853, "high": 0.1856, "low": 0.1837, "close": 0.1837, "volume": 5232.8, "close_time": 1771243199999, "quote_volume": 968.26229, "trades": 37, "taker_buy_base": 1156.6, "taker_buy_quote": 214.07775 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.187, "high": 0.1881, "low": 0.1822, "close": 0.1831, "volume": 9439.5, "close_time": 1771257599999, "quote_volume": 1752.34481, "trades": 68, "taker_buy_base": 1758.6, "taker_buy_quote": 325.4394 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1843, "high": 0.185, "low": 0.1833, "close": 0.185, "volume": 6144.9, "close_time": 1771271999999, "quote_volume": 1132.00451, "trades": 35, "taker_buy_base": 4007.5, "taker_buy_quote": 738.78221 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1847, "high": 0.1885, "low": 0.1844, "close": 0.1871, "volume": 14461.4, "close_time": 1771286399999, "quote_volume": 2705.07857, "trades": 82, "taker_buy_base": 9422.8, "taker_buy_quote": 1765.06193 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.187, "high": 0.1874, "low": 0.185, "close": 0.1854, "volume": 14557.0, "close_time": 1771300799999, "quote_volume": 2716.15523, "trades": 95, "taker_buy_base": 7972.8, "taker_buy_quote": 1489.10042 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1853, "high": 0.1857, "low": 0.1822, "close": 0.1837, "volume": 19691.7, "close_time": 1771315199999, "quote_volume": 3624.51133, "trades": 105, "taker_buy_base": 7134.0, "taker_buy_quote": 1309.00707 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1836, "high": 0.1839, "low": 0.1812, "close": 0.1834, "volume": 24094.4, "close_time": 1771329599999, "quote_volume": 4392.90127, "trades": 87, "taker_buy_base": 8818.5, "taker_buy_quote": 1607.22119 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1831, "high": 0.1845, "low": 0.18, "close": 0.1824, "volume": 50457.2, "close_time": 1771343999999, "quote_volume": 9204.56821, "trades": 428, "taker_buy_base": 23596.9, "taker_buy_quote": 4310.46082 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1825, "high": 0.1857, "low": 0.1809, "close": 0.1832, "volume": 52941.3, "close_time": 1771358399999, "quote_volume": 9733.00421, "trades": 339, "taker_buy_base": 27777.0, "taker_buy_quote": 5115.80421 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1829, "high": 0.1829, "low": 0.1815, "close": 0.1824, "volume": 12699.0, "close_time": 1771372799999, "quote_volume": 2314.81732, "trades": 88, "taker_buy_base": 6670.8, "taker_buy_quote": 1216.1519 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1819, "high": 0.1828, "low": 0.1799, "close": 0.1825, "volume": 13705.5, "close_time": 1771387199999, "quote_volume": 2482.71501, "trades": 82, "taker_buy_base": 6485.4, "taker_buy_quote": 1176.62007 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1812, "close": 0.1823, "volume": 20350.2, "close_time": 1771401599999, "quote_volume": 3699.55959, "trades": 61, "taker_buy_base": 8457.7, "taker_buy_quote": 1539.965 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1818, "high": 0.1823, "low": 0.1791, "close": 0.1799, "volume": 14455.4, "close_time": 1771415999999, "quote_volume": 2617.09128, "trades": 131, "taker_buy_base": 6549.5, "taker_buy_quote": 1188.21978 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1801, "high": 0.1807, "low": 0.1777, "close": 0.1791, "volume": 30703.3, "close_time": 1771430399999, "quote_volume": 5489.27771, "trades": 196, "taker_buy_base": 9849.7, "taker_buy_quote": 1762.82326 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.179, "high": 0.179, "low": 0.1727, "close": 0.1734, "volume": 41535.2, "close_time": 1771444799999, "quote_volume": 7290.56019, "trades": 329, "taker_buy_base": 22536.8, "taker_buy_quote": 3954.67883 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1734, "high": 0.1745, "low": 0.1719, "close": 0.1726, "volume": 17413.8, "close_time": 1771459199999, "quote_volume": 3012.61976, "trades": 128, "taker_buy_base": 5924.4, "taker_buy_quote": 1027.10018 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1727, "high": 0.1743, "low": 0.1713, "close": 0.1735, "volume": 15117.1, "close_time": 1771473599999, "quote_volume": 2617.16538, "trades": 175, "taker_buy_base": 6659.0, "taker_buy_quote": 1152.89934 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1737, "high": 0.174, "low": 0.171, "close": 0.1717, "volume": 22943.4, "close_time": 1771487999999, "quote_volume": 3947.57983, "trades": 175, "taker_buy_base": 5699.8, "taker_buy_quote": 981.93083 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1689, "close": 0.1691, "volume": 14878.7, "close_time": 1771502399999, "quote_volume": 2528.53744, "trades": 184, "taker_buy_base": 4287.4, "taker_buy_quote": 728.71712 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1643, "close": 0.1652, "volume": 45712.0, "close_time": 1771516799999, "quote_volume": 7594.68019, "trades": 285, "taker_buy_base": 22288.3, "taker_buy_quote": 3702.9747 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.165, "high": 0.1676, "low": 0.1641, "close": 0.1675, "volume": 30899.9, "close_time": 1771531199999, "quote_volume": 5121.91299, "trades": 198, "taker_buy_base": 13393.3, "taker_buy_quote": 2225.05862 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1678, "high": 0.1708, "low": 0.1673, "close": 0.1708, "volume": 15211.8, "close_time": 1771545599999, "quote_volume": 2561.60629, "trades": 95, "taker_buy_base": 8116.4, "taker_buy_quote": 1367.18889 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1708, "high": 0.175, "low": 0.1706, "close": 0.1745, "volume": 34251.6, "close_time": 1771559999999, "quote_volume": 5920.72732, "trades": 152, "taker_buy_base": 13860.2, "taker_buy_quote": 2398.37474 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1742, "high": 0.1757, "low": 0.1728, "close": 0.1728, "volume": 22393.3, "close_time": 1771574399999, "quote_volume": 3895.76553, "trades": 126, "taker_buy_base": 6800.6, "taker_buy_quote": 1183.97892 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1732, "high": 0.1747, "low": 0.1719, "close": 0.172, "volume": 10635.1, "close_time": 1771588799999, "quote_volume": 1846.89356, "trades": 85, "taker_buy_base": 4332.8, "taker_buy_quote": 754.71298 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1719, "high": 0.1746, "low": 0.168, "close": 0.1746, "volume": 53240.9, "close_time": 1771603199999, "quote_volume": 9136.0859, "trades": 461, "taker_buy_base": 24054.4, "taker_buy_quote": 4130.45146 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1749, "high": 0.1765, "low": 0.1723, "close": 0.1749, "volume": 39702.0, "close_time": 1771617599999, "quote_volume": 6937.53698, "trades": 284, "taker_buy_base": 13265.9, "taker_buy_quote": 2320.56461 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.175, "high": 0.1754, "low": 0.1743, "close": 0.1746, "volume": 7293.9, "close_time": 1771631999999, "quote_volume": 1275.16504, "trades": 53, "taker_buy_base": 3462.7, "taker_buy_quote": 605.32604 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1746, "high": 0.1772, "low": 0.1744, "close": 0.1768, "volume": 10440.5, "close_time": 1771646399999, "quote_volume": 1834.59646, "trades": 54, "taker_buy_base": 6876.2, "taker_buy_quote": 1208.36623 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1768, "high": 0.1771, "low": 0.1751, "close": 0.1766, "volume": 12972.7, "close_time": 1771660799999, "quote_volume": 2287.8821, "trades": 66, "taker_buy_base": 2539.6, "taker_buy_quote": 448.19827 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1764, "high": 0.1791, "low": 0.176, "close": 0.1788, "volume": 33722.4, "close_time": 1771675199999, "quote_volume": 5992.57413, "trades": 223, "taker_buy_base": 15440.3, "taker_buy_quote": 2746.07807 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.179, "high": 0.1808, "low": 0.1772, "close": 0.1789, "volume": 40578.6, "close_time": 1771689599999, "quote_volume": 7265.57036, "trades": 198, "taker_buy_base": 16265.9, "taker_buy_quote": 2910.13602 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1765, "close": 0.1769, "volume": 18635.8, "close_time": 1771703999999, "quote_volume": 3305.13201, "trades": 100, "taker_buy_base": 5155.4, "taker_buy_quote": 913.83898 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1767, "high": 0.1768, "low": 0.175, "close": 0.1756, "volume": 14903.7, "close_time": 1771718399999, "quote_volume": 2618.89342, "trades": 87, "taker_buy_base": 8824.1, "taker_buy_quote": 1551.55645 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1695, "close": 0.171, "volume": 20041.2, "close_time": 1771732799999, "quote_volume": 3461.5893, "trades": 122, "taker_buy_base": 9666.2, "taker_buy_quote": 1672.3492 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1683, "close": 0.1701, "volume": 28037.8, "close_time": 1771747199999, "quote_volume": 4752.97679, "trades": 92, "taker_buy_base": 9643.8, "taker_buy_quote": 1633.52727 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1682, "close": 0.1688, "volume": 50338.9, "close_time": 1771761599999, "quote_volume": 8500.43283, "trades": 128, "taker_buy_base": 10733.3, "taker_buy_quote": 1813.83194 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1632, "close": 0.1648, "volume": 52617.7, "close_time": 1771775999999, "quote_volume": 8663.5602, "trades": 175, "taker_buy_base": 19958.9, "taker_buy_quote": 3291.3735 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1643, "high": 0.1646, "low": 0.1627, "close": 0.1631, "volume": 12885.6, "close_time": 1771790399999, "quote_volume": 2107.94757, "trades": 122, "taker_buy_base": 9248.2, "taker_buy_quote": 1513.73408 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1627, "high": 0.1656, "low": 0.1614, "close": 0.1653, "volume": 58606.7, "close_time": 1771804799999, "quote_volume": 9524.14475, "trades": 122, "taker_buy_base": 24643.6, "taker_buy_quote": 4003.91355 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1649, "high": 0.1652, "low": 0.1546, "close": 0.157, "volume": 74654.4, "close_time": 1771819199999, "quote_volume": 11818.55056, "trades": 551, "taker_buy_base": 35452.3, "taker_buy_quote": 5634.3181 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1569, "high": 0.1602, "low": 0.156, "close": 0.1591, "volume": 44303.4, "close_time": 1771833599999, "quote_volume": 7009.93263, "trades": 244, "taker_buy_base": 14186.8, "taker_buy_quote": 2247.96799 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.159, "high": 0.1609, "low": 0.1583, "close": 0.1604, "volume": 16226.0, "close_time": 1771847999999, "quote_volume": 2579.97052, "trades": 77, "taker_buy_base": 5557.8, "taker_buy_quote": 884.46135 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1605, "high": 0.162, "low": 0.1578, "close": 0.1578, "volume": 26013.6, "close_time": 1771862399999, "quote_volume": 4150.73135, "trades": 185, "taker_buy_base": 10264.6, "taker_buy_quote": 1640.2345 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1578, "high": 0.1583, "low": 0.1547, "close": 0.1547, "volume": 26553.3, "close_time": 1771876799999, "quote_volume": 4148.53128, "trades": 199, "taker_buy_base": 11909.6, "taker_buy_quote": 1862.00427 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.155, "high": 0.1574, "low": 0.1541, "close": 0.156, "volume": 15872.3, "close_time": 1771891199999, "quote_volume": 2466.31016, "trades": 99, "taker_buy_base": 4497.2, "taker_buy_quote": 700.49413 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1564, "high": 0.1575, "low": 0.1527, "close": 0.1538, "volume": 66177.0, "close_time": 1771905599999, "quote_volume": 10254.04227, "trades": 370, "taker_buy_base": 25893.2, "taker_buy_quote": 4020.44462 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1539, "high": 0.1542, "low": 0.1513, "close": 0.1513, "volume": 23093.5, "close_time": 1771919999999, "quote_volume": 3526.98473, "trades": 98, "taker_buy_base": 6723.9, "taker_buy_quote": 1027.43646 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1513, "high": 0.1536, "low": 0.1512, "close": 0.1524, "volume": 32846.7, "close_time": 1771934399999, "quote_volume": 5009.75286, "trades": 111, "taker_buy_base": 18974.5, "taker_buy_quote": 2899.14627 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1523, "high": 0.1577, "low": 0.1518, "close": 0.1565, "volume": 47935.0, "close_time": 1771948799999, "quote_volume": 7388.75743, "trades": 258, "taker_buy_base": 24908.7, "taker_buy_quote": 3839.6362 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1566, "high": 0.1576, "low": 0.1552, "close": 0.1571, "volume": 42239.6, "close_time": 1771963199999, "quote_volume": 6609.90827, "trades": 183, "taker_buy_base": 21037.2, "taker_buy_quote": 3297.18831 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1544, "close": 0.1552, "volume": 99762.7, "close_time": 1771977599999, "quote_volume": 15437.20645, "trades": 134, "taker_buy_base": 84321.4, "taker_buy_quote": 13041.56586 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1552, "high": 0.1606, "low": 0.1552, "close": 0.1579, "volume": 36201.0, "close_time": 1771991999999, "quote_volume": 5753.29359, "trades": 188, "taker_buy_base": 16730.7, "taker_buy_quote": 2658.17088 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1576, "high": 0.159, "low": 0.1563, "close": 0.159, "volume": 19306.0, "close_time": 1772006399999, "quote_volume": 3046.93094, "trades": 119, "taker_buy_base": 14833.9, "taker_buy_quote": 2343.17711 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1587, "high": 0.1603, "low": 0.1584, "close": 0.1591, "volume": 23315.4, "close_time": 1772020799999, "quote_volume": 3713.35174, "trades": 147, "taker_buy_base": 5893.6, "taker_buy_quote": 939.40523 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1594, "high": 0.1632, "low": 0.1589, "close": 0.1628, "volume": 79875.7, "close_time": 1772035199999, "quote_volume": 12896.83188, "trades": 280, "taker_buy_base": 56628.8, "taker_buy_quote": 9155.5165 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1631, "high": 0.1664, "low": 0.1631, "close": 0.1664, "volume": 30198.6, "close_time": 1772049599999, "quote_volume": 4995.1003, "trades": 204, "taker_buy_base": 21089.0, "taker_buy_quote": 3490.91078 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1665, "high": 0.1684, "low": 0.1622, "close": 0.1641, "volume": 41420.0, "close_time": 1772063999999, "quote_volume": 6873.7955, "trades": 260, "taker_buy_base": 17915.2, "taker_buy_quote": 2978.47095 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1629, "close": 0.164, "volume": 41406.0, "close_time": 1772078399999, "quote_volume": 6798.23096, "trades": 205, "taker_buy_base": 26452.3, "taker_buy_quote": 4341.8518 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1639, "high": 0.1648, "low": 0.1614, "close": 0.1618, "volume": 25807.3, "close_time": 1772092799999, "quote_volume": 4209.15355, "trades": 143, "taker_buy_base": 9502.3, "taker_buy_quote": 1557.85646 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.162, "high": 0.164, "low": 0.1609, "close": 0.1609, "volume": 25610.5, "close_time": 1772107199999, "quote_volume": 4162.43991, "trades": 132, "taker_buy_base": 11823.1, "taker_buy_quote": 1926.15533 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1611, "high": 0.1642, "low": 0.16, "close": 0.1614, "volume": 97930.9, "close_time": 1772121599999, "quote_volume": 15853.89776, "trades": 400, "taker_buy_base": 57381.0, "taker_buy_quote": 9299.03812 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1612, "high": 0.1618, "low": 0.1559, "close": 0.1611, "volume": 58811.6, "close_time": 1772135999999, "quote_volume": 9366.55632, "trades": 241, "taker_buy_base": 31899.3, "taker_buy_quote": 5097.98352 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1609, "high": 0.1614, "low": 0.1598, "close": 0.1611, "volume": 20716.4, "close_time": 1772150399999, "quote_volume": 3330.71412, "trades": 99, "taker_buy_base": 15662.6, "taker_buy_quote": 2518.86629 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1612, "high": 0.2021, "low": 0.1612, "close": 0.1869, "volume": 2293073.0, "close_time": 1772164799999, "quote_volume": 430272.66665, "trades": 7539, "taker_buy_base": 1384259.1, "taker_buy_quote": 259477.21092 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1864, "high": 0.1869, "low": 0.1724, "close": 0.1742, "volume": 354102.3, "close_time": 1772179199999, "quote_volume": 63757.92487, "trades": 1368, "taker_buy_base": 93056.2, "taker_buy_quote": 16875.6207 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1744, "high": 0.1763, "low": 0.1691, "close": 0.1696, "volume": 118525.0, "close_time": 1772193599999, "quote_volume": 20472.138, "trades": 566, "taker_buy_base": 39934.8, "taker_buy_quote": 6913.81891 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1655, "close": 0.166, "volume": 138011.8, "close_time": 1772207999999, "quote_volume": 23114.397, "trades": 474, "taker_buy_base": 55960.4, "taker_buy_quote": 9359.25339 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1655, "high": 0.167, "low": 0.1632, "close": 0.1639, "volume": 46346.3, "close_time": 1772222399999, "quote_volume": 7655.5305, "trades": 188, "taker_buy_base": 20276.4, "taker_buy_quote": 3352.37464 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1636, "high": 0.1652, "low": 0.1603, "close": 0.1641, "volume": 65429.2, "close_time": 1772236799999, "quote_volume": 10726.97477, "trades": 440, "taker_buy_base": 33778.3, "taker_buy_quote": 5543.72881 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.164, "high": 0.164, "low": 0.1598, "close": 0.1599, "volume": 96685.5, "close_time": 1772251199999, "quote_volume": 15614.72972, "trades": 465, "taker_buy_base": 25367.4, "taker_buy_quote": 4096.64036 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1596, "high": 0.161, "low": 0.1516, "close": 0.1544, "volume": 124024.0, "close_time": 1772265599999, "quote_volume": 19384.81095, "trades": 653, "taker_buy_base": 41423.5, "taker_buy_quote": 6499.32357 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1543, "high": 0.1545, "low": 0.149, "close": 0.1503, "volume": 92461.2, "close_time": 1772279999999, "quote_volume": 13991.67863, "trades": 426, "taker_buy_base": 35563.7, "taker_buy_quote": 5376.62058 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1502, "high": 0.1524, "low": 0.1472, "close": 0.1482, "volume": 96791.8, "close_time": 1772294399999, "quote_volume": 14481.09599, "trades": 508, "taker_buy_base": 43145.9, "taker_buy_quote": 6461.27746 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1479, "high": 0.15, "low": 0.1444, "close": 0.1491, "volume": 431289.5, "close_time": 1772308799999, "quote_volume": 63360.08461, "trades": 867, "taker_buy_base": 304997.8, "taker_buy_quote": 44716.90172 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1487, "high": 0.1532, "low": 0.1487, "close": 0.1522, "volume": 143403.4, "close_time": 1772323199999, "quote_volume": 21650.49009, "trades": 425, "taker_buy_base": 105179.4, "taker_buy_quote": 15869.28586 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.152, "high": 0.1545, "low": 0.1476, "close": 0.1524, "volume": 173761.3, "close_time": 1772337599999, "quote_volume": 26394.52326, "trades": 447, "taker_buy_base": 96149.6, "taker_buy_quote": 14631.39173 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.153, "high": 0.153, "low": 0.1504, "close": 0.1518, "volume": 48081.3, "close_time": 1772351999999, "quote_volume": 7284.3008, "trades": 186, "taker_buy_base": 21235.7, "taker_buy_quote": 3217.69694 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1516, "high": 0.1518, "low": 0.1493, "close": 0.1512, "volume": 48973.0, "close_time": 1772366399999, "quote_volume": 7380.43625, "trades": 201, "taker_buy_base": 15858.4, "taker_buy_quote": 2388.62064 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1512, "high": 0.154, "low": 0.1495, "close": 0.151, "volume": 104617.5, "close_time": 1772380799999, "quote_volume": 15913.82994, "trades": 314, "taker_buy_base": 48952.2, "taker_buy_quote": 7436.28641 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1509, "high": 0.1516, "low": 0.1468, "close": 0.1471, "volume": 78011.0, "close_time": 1772395199999, "quote_volume": 11646.7733, "trades": 306, "taker_buy_base": 26314.6, "taker_buy_quote": 3926.80398 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1471, "high": 0.1489, "low": 0.1439, "close": 0.1477, "volume": 41568.3, "close_time": 1772409599999, "quote_volume": 6094.09778, "trades": 184, "taker_buy_base": 18879.3, "taker_buy_quote": 2772.86619 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.148, "high": 0.1509, "low": 0.1479, "close": 0.15, "volume": 28148.3, "close_time": 1772423999999, "quote_volume": 4194.93941, "trades": 152, "taker_buy_base": 10290.1, "taker_buy_quote": 1534.00351 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1498, "high": 0.151, "low": 0.1469, "close": 0.1486, "volume": 31705.3, "close_time": 1772438399999, "quote_volume": 4729.08623, "trades": 153, "taker_buy_base": 7983.5, "taker_buy_quote": 1189.94077 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1485, "high": 0.1518, "low": 0.1478, "close": 0.1504, "volume": 75530.3, "close_time": 1772452799999, "quote_volume": 11323.64975, "trades": 255, "taker_buy_base": 27723.0, "taker_buy_quote": 4161.10084 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1506, "high": 0.1545, "low": 0.148, "close": 0.1536, "volume": 57103.6, "close_time": 1772467199999, "quote_volume": 8674.98058, "trades": 285, "taker_buy_base": 28545.9, "taker_buy_quote": 4355.99838 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1538, "high": 0.1565, "low": 0.1511, "close": 0.1532, "volume": 71502.4, "close_time": 1772481599999, "quote_volume": 11008.97356, "trades": 310, "taker_buy_base": 30437.4, "taker_buy_quote": 4693.31164 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1498, "close": 0.1499, "volume": 21001.6, "close_time": 1772495999999, "quote_volume": 3178.37678, "trades": 103, "taker_buy_base": 5511.2, "taker_buy_quote": 837.1797 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1504, "high": 0.1541, "low": 0.1494, "close": 0.154, "volume": 40441.4, "close_time": 1772510399999, "quote_volume": 6145.2252, "trades": 180, "taker_buy_base": 13940.6, "taker_buy_quote": 2122.01212 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.154, "high": 0.1549, "low": 0.1514, "close": 0.1524, "volume": 80399.1, "close_time": 1772524799999, "quote_volume": 12280.00185, "trades": 184, "taker_buy_base": 52626.4, "taker_buy_quote": 8036.16252 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1473, "close": 0.1488, "volume": 63851.6, "close_time": 1772539199999, "quote_volume": 9513.31686, "trades": 209, "taker_buy_base": 29831.8, "taker_buy_quote": 4433.38971 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1488, "high": 0.1511, "low": 0.1423, "close": 0.1438, "volume": 186209.4, "close_time": 1772553599999, "quote_volume": 27273.94507, "trades": 427, "taker_buy_base": 64041.9, "taker_buy_quote": 9399.64555 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1438, "high": 0.1452, "low": 0.1417, "close": 0.1424, "volume": 55965.2, "close_time": 1772567999999, "quote_volume": 8017.45606, "trades": 266, "taker_buy_base": 30087.0, "taker_buy_quote": 4313.18934 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.142, "high": 0.1454, "low": 0.1416, "close": 0.1432, "volume": 114709.3, "close_time": 1772582399999, "quote_volume": 16354.55509, "trades": 153, "taker_buy_base": 19709.2, "taker_buy_quote": 2813.30614 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1373, "close": 0.1382, "volume": 45890.3, "close_time": 1772596799999, "quote_volume": 6438.07766, "trades": 203, "taker_buy_base": 20772.4, "taker_buy_quote": 2915.18855 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.138, "high": 0.1401, "low": 0.1368, "close": 0.1393, "volume": 81183.0, "close_time": 1772611199999, "quote_volume": 11197.67799, "trades": 214, "taker_buy_base": 63130.7, "taker_buy_quote": 8709.44545 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1393, "high": 0.1433, "low": 0.1383, "close": 0.1431, "volume": 159064.0, "close_time": 1772625599999, "quote_volume": 22398.05982, "trades": 367, "taker_buy_base": 106438.9, "taker_buy_quote": 14953.85675 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1428, "high": 0.1441, "low": 0.1399, "close": 0.144, "volume": 126427.0, "close_time": 1772639999999, "quote_volume": 17899.25958, "trades": 264, "taker_buy_base": 64914.9, "taker_buy_quote": 9181.4113 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1439, "high": 0.1443, "low": 0.1411, "close": 0.1432, "volume": 55162.0, "close_time": 1772654399999, "quote_volume": 7877.88553, "trades": 190, "taker_buy_base": 26017.3, "taker_buy_quote": 3712.08802 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1411, "close": 0.1426, "volume": 36170.3, "close_time": 1772668799999, "quote_volume": 5144.44049, "trades": 113, "taker_buy_base": 16672.2, "taker_buy_quote": 2373.86371 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1421, "high": 0.1437, "low": 0.1408, "close": 0.1414, "volume": 17443.4, "close_time": 1772683199999, "quote_volume": 2474.16658, "trades": 82, "taker_buy_base": 10766.5, "taker_buy_quote": 1527.41277 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1412, "high": 0.1415, "low": 0.1386, "close": 0.1386, "volume": 52982.1, "close_time": 1772697599999, "quote_volume": 7441.66439, "trades": 143, "taker_buy_base": 43166.2, "taker_buy_quote": 6067.58467 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1393, "high": 0.1421, "low": 0.1391, "close": 0.1407, "volume": 16303.4, "close_time": 1772711999999, "quote_volume": 2296.02452, "trades": 87, "taker_buy_base": 9615.8, "taker_buy_quote": 1353.06723 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1406, "high": 0.1409, "low": 0.1376, "close": 0.1387, "volume": 98330.2, "close_time": 1772726399999, "quote_volume": 13602.98953, "trades": 216, "taker_buy_base": 17388.6, "taker_buy_quote": 2417.1449 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1381, "high": 0.1398, "low": 0.1362, "close": 0.1387, "volume": 41677.3, "close_time": 1772740799999, "quote_volume": 5730.15316, "trades": 160, "taker_buy_base": 26773.1, "taker_buy_quote": 3687.84463 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1387, "high": 0.1397, "low": 0.1377, "close": 0.1377, "volume": 12989.9, "close_time": 1772755199999, "quote_volume": 1801.35956, "trades": 67, "taker_buy_base": 5156.5, "taker_buy_quote": 716.58075 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1381, "high": 0.1395, "low": 0.1375, "close": 0.1395, "volume": 18557.0, "close_time": 1772769599999, "quote_volume": 2575.49063, "trades": 73, "taker_buy_base": 13970.2, "taker_buy_quote": 1940.08237 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1373, "close": 0.1393, "volume": 21310.9, "close_time": 1772783999999, "quote_volume": 2953.68629, "trades": 82, "taker_buy_base": 8913.5, "taker_buy_quote": 1235.10261 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1392, "high": 0.1415, "low": 0.1363, "close": 0.1366, "volume": 61263.2, "close_time": 1772798399999, "quote_volume": 8539.15023, "trades": 183, "taker_buy_base": 25810.5, "taker_buy_quote": 3608.12969 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1365, "high": 0.1376, "low": 0.1318, "close": 0.1325, "volume": 73902.4, "close_time": 1772812799999, "quote_volume": 9959.04923, "trades": 317, "taker_buy_base": 38463.3, "taker_buy_quote": 5201.90632 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1323, "high": 0.1337, "low": 0.1308, "close": 0.1326, "volume": 26727.1, "close_time": 1772827199999, "quote_volume": 3534.92593, "trades": 132, "taker_buy_base": 8756.6, "taker_buy_quote": 1158.68113 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1321, "close": 0.1333, "volume": 17249.2, "close_time": 1772841599999, "quote_volume": 2291.9763, "trades": 58, "taker_buy_base": 9841.0, "taker_buy_quote": 1307.87734 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1304, "close": 0.1312, "volume": 10253.8, "close_time": 1772855999999, "quote_volume": 1350.44152, "trades": 32, "taker_buy_base": 5918.8, "taker_buy_quote": 776.99966 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1309, "high": 0.131, "low": 0.129, "close": 0.1301, "volume": 29684.3, "close_time": 1772870399999, "quote_volume": 3862.20186, "trades": 104, "taker_buy_base": 16033.1, "taker_buy_quote": 2086.31546 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1299, "high": 0.1323, "low": 0.1294, "close": 0.1307, "volume": 44010.9, "close_time": 1772884799999, "quote_volume": 5764.73404, "trades": 149, "taker_buy_base": 20372.9, "taker_buy_quote": 2663.33398 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1276, "close": 0.1279, "volume": 51471.9, "close_time": 1772899199999, "quote_volume": 6648.3139, "trades": 147, "taker_buy_base": 25086.4, "taker_buy_quote": 3238.49117 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1278, "high": 0.1289, "low": 0.1276, "close": 0.1279, "volume": 48863.1, "close_time": 1772913599999, "quote_volume": 6265.48274, "trades": 116, "taker_buy_base": 23368.7, "taker_buy_quote": 2996.61442 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1263, "close": 0.128, "volume": 29617.8, "close_time": 1772927999999, "quote_volume": 3773.18503, "trades": 86, "taker_buy_base": 10534.2, "taker_buy_quote": 1344.16647 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1259, "close": 0.1264, "volume": 19868.1, "close_time": 1772942399999, "quote_volume": 2520.35694, "trades": 84, "taker_buy_base": 9054.0, "taker_buy_quote": 1149.28702 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1267, "high": 0.1288, "low": 0.1259, "close": 0.1284, "volume": 31489.4, "close_time": 1772956799999, "quote_volume": 4018.89121, "trades": 95, "taker_buy_base": 17230.2, "taker_buy_quote": 2200.21977 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1282, "high": 0.1311, "low": 0.1271, "close": 0.1275, "volume": 44101.9, "close_time": 1772971199999, "quote_volume": 5690.26356, "trades": 136, "taker_buy_base": 13908.3, "taker_buy_quote": 1803.7136 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1248, "close": 0.1252, "volume": 40379.8, "close_time": 1772985599999, "quote_volume": 5085.70395, "trades": 154, "taker_buy_base": 8226.3, "taker_buy_quote": 1034.42173 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1251, "high": 0.1265, "low": 0.1241, "close": 0.1254, "volume": 23885.3, "close_time": 1772999999999, "quote_volume": 2994.17397, "trades": 81, "taker_buy_base": 10196.5, "taker_buy_quote": 1275.86082 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1246, "high": 0.1256, "low": 0.1216, "close": 0.122, "volume": 18970.1, "close_time": 1773014399999, "quote_volume": 2346.85117, "trades": 87, "taker_buy_base": 6676.9, "taker_buy_quote": 824.9025 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1219, "high": 0.1286, "low": 0.1216, "close": 0.1258, "volume": 236796.2, "close_time": 1773028799999, "quote_volume": 29941.72561, "trades": 604, "taker_buy_base": 107190.4, "taker_buy_quote": 13543.38363 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1261, "high": 0.1281, "low": 0.1244, "close": 0.1265, "volume": 64500.9, "close_time": 1773043199999, "quote_volume": 8161.35479, "trades": 164, "taker_buy_base": 27901.1, "taker_buy_quote": 3549.20605 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1233, "close": 0.1237, "volume": 71231.5, "close_time": 1773057599999, "quote_volume": 8915.6362, "trades": 147, "taker_buy_base": 31686.4, "taker_buy_quote": 3967.58607 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1248, "high": 0.1268, "low": 0.1241, "close": 0.1259, "volume": 98069.8, "close_time": 1773071999999, "quote_volume": 12245.27143, "trades": 202, "taker_buy_base": 67094.9, "taker_buy_quote": 8355.26843 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1258, "high": 0.1267, "low": 0.1242, "close": 0.1252, "volume": 35870.8, "close_time": 1773086399999, "quote_volume": 4499.41143, "trades": 140, "taker_buy_base": 13180.6, "taker_buy_quote": 1655.61576 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.125, "high": 0.1254, "low": 0.1236, "close": 0.1238, "volume": 21132.3, "close_time": 1773100799999, "quote_volume": 2625.56151, "trades": 69, "taker_buy_base": 6154.2, "taker_buy_quote": 765.59753 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1236, "high": 0.1253, "low": 0.123, "close": 0.1239, "volume": 29544.1, "close_time": 1773115199999, "quote_volume": 3668.37879, "trades": 117, "taker_buy_base": 12920.9, "taker_buy_quote": 1605.48406 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1239, "high": 0.1255, "low": 0.1239, "close": 0.1255, "volume": 24558.5, "close_time": 1773129599999, "quote_volume": 3064.69947, "trades": 80, "taker_buy_base": 17023.1, "taker_buy_quote": 2124.44838 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1256, "high": 0.1273, "low": 0.1251, "close": 0.127, "volume": 26879.7, "close_time": 1773143999999, "quote_volume": 3401.73639, "trades": 93, "taker_buy_base": 18199.3, "taker_buy_quote": 2305.55598 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1265, "high": 0.1292, "low": 0.1252, "close": 0.1284, "volume": 39447.6, "close_time": 1773158399999, "quote_volume": 4999.87667, "trades": 243, "taker_buy_base": 14067.6, "taker_buy_quote": 1787.77949 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.128, "high": 0.1289, "low": 0.1275, "close": 0.1279, "volume": 27349.3, "close_time": 1773172799999, "quote_volume": 3509.76448, "trades": 105, "taker_buy_base": 14316.8, "taker_buy_quote": 1838.84157 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1259, "close": 0.1271, "volume": 52012.4, "close_time": 1773187199999, "quote_volume": 6580.88654, "trades": 105, "taker_buy_base": 14593.2, "taker_buy_quote": 1855.6038 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.127, "high": 0.1271, "low": 0.1244, "close": 0.1244, "volume": 28248.0, "close_time": 1773201599999, "quote_volume": 3551.11139, "trades": 101, "taker_buy_base": 13874.4, "taker_buy_quote": 1745.12103 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1243, "high": 0.1284, "low": 0.1237, "close": 0.1274, "volume": 72130.3, "close_time": 1773215999999, "quote_volume": 9140.15437, "trades": 237, "taker_buy_base": 43777.4, "taker_buy_quote": 5556.16756 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1276, "high": 0.1298, "low": 0.1269, "close": 0.1278, "volume": 95419.7, "close_time": 1773230399999, "quote_volume": 12219.55471, "trades": 270, "taker_buy_base": 49530.0, "taker_buy_quote": 6340.79575 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1278, "high": 0.1306, "low": 0.1277, "close": 0.1295, "volume": 44724.9, "close_time": 1773244799999, "quote_volume": 5775.836, "trades": 216, "taker_buy_base": 23684.7, "taker_buy_quote": 3059.85999 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1267, "close": 0.1274, "volume": 98824.1, "close_time": 1773259199999, "quote_volume": 12686.428, "trades": 128, "taker_buy_base": 18499.7, "taker_buy_quote": 2366.78205 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1269, "high": 0.1288, "low": 0.1269, "close": 0.1278, "volume": 13407.5, "close_time": 1773273599999, "quote_volume": 1715.98397, "trades": 66, "taker_buy_base": 9269.3, "taker_buy_quote": 1185.91919 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1284, "high": 0.1386, "low": 0.1284, "close": 0.1299, "volume": 299667.0, "close_time": 1773287999999, "quote_volume": 39996.20428, "trades": 914, "taker_buy_base": 187430.7, "taker_buy_quote": 25063.78738 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1265, "close": 0.1275, "volume": 96117.9, "close_time": 1773302399999, "quote_volume": 12379.4156, "trades": 270, "taker_buy_base": 29249.5, "taker_buy_quote": 3759.72519 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1275, "high": 0.1286, "low": 0.1265, "close": 0.1281, "volume": 29887.8, "close_time": 1773316799999, "quote_volume": 3818.67334, "trades": 143, "taker_buy_base": 18239.1, "taker_buy_quote": 2332.33089 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1279, "high": 0.1298, "low": 0.1279, "close": 0.1291, "volume": 38368.1, "close_time": 1773331199999, "quote_volume": 4951.61301, "trades": 160, "taker_buy_base": 19881.0, "taker_buy_quote": 2569.26928 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1291, "high": 0.1304, "low": 0.1287, "close": 0.1301, "volume": 15245.3, "close_time": 1773345599999, "quote_volume": 1979.98873, "trades": 64, "taker_buy_base": 11527.8, "taker_buy_quote": 1498.16791 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1286, "close": 0.1288, "volume": 24555.4, "close_time": 1773359999999, "quote_volume": 3169.88714, "trades": 77, "taker_buy_base": 16933.5, "taker_buy_quote": 2186.41546 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.129, "high": 0.1308, "low": 0.1289, "close": 0.1307, "volume": 32479.5, "close_time": 1773374399999, "quote_volume": 4218.15744, "trades": 122, "taker_buy_base": 21786.4, "taker_buy_quote": 2828.76078 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1305, "high": 0.1315, "low": 0.1294, "close": 0.1297, "volume": 27068.9, "close_time": 1773388799999, "quote_volume": 3536.01486, "trades": 90, "taker_buy_base": 13141.8, "taker_buy_quote": 1718.76999 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1273, "close": 0.1285, "volume": 52421.4, "close_time": 1773403199999, "quote_volume": 6743.54333, "trades": 135, "taker_buy_base": 14633.7, "taker_buy_quote": 1883.77846 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1289, "high": 0.1325, "low": 0.1289, "close": 0.131, "volume": 80552.1, "close_time": 1773417599999, "quote_volume": 10555.17859, "trades": 269, "taker_buy_base": 50918.7, "taker_buy_quote": 6679.35781 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1311, "high": 0.1319, "low": 0.1296, "close": 0.1304, "volume": 45987.0, "close_time": 1773431999999, "quote_volume": 6027.14762, "trades": 158, "taker_buy_base": 30529.5, "taker_buy_quote": 4005.65311 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1301, "high": 0.1304, "low": 0.1284, "close": 0.1285, "volume": 35052.2, "close_time": 1773446399999, "quote_volume": 4523.28843, "trades": 49, "taker_buy_base": 4184.9, "taker_buy_quote": 540.9145 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1262, "close": 0.1269, "volume": 11212.2, "close_time": 1773460799999, "quote_volume": 1427.42488, "trades": 37, "taker_buy_base": 4669.1, "taker_buy_quote": 594.76952 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.127, "high": 0.1271, "low": 0.1254, "close": 0.126, "volume": 16437.4, "close_time": 1773475199999, "quote_volume": 2074.89719, "trades": 57, "taker_buy_base": 10008.8, "taker_buy_quote": 1264.40742 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.126, "high": 0.1268, "low": 0.1252, "close": 0.1266, "volume": 24505.7, "close_time": 1773489599999, "quote_volume": 3092.01006, "trades": 66, "taker_buy_base": 17773.5, "taker_buy_quote": 2241.17663 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1265, "high": 0.1284, "low": 0.1261, "close": 0.1262, "volume": 21436.9, "close_time": 1773503999999, "quote_volume": 2723.75105, "trades": 134, "taker_buy_base": 12586.1, "taker_buy_quote": 1600.29135 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1257, "high": 0.1277, "low": 0.1256, "close": 0.1258, "volume": 9354.1, "close_time": 1773518399999, "quote_volume": 1185.18784, "trades": 32, "taker_buy_base": 6588.4, "taker_buy_quote": 834.66825 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1255, "high": 0.1261, "low": 0.125, "close": 0.1261, "volume": 19206.3, "close_time": 1773532799999, "quote_volume": 2407.87566, "trades": 35, "taker_buy_base": 2807.8, "taker_buy_quote": 352.58119 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1259, "high": 0.1282, "low": 0.125, "close": 0.1268, "volume": 13682.3, "close_time": 1773547199999, "quote_volume": 1741.96111, "trades": 41, "taker_buy_base": 10148.3, "taker_buy_quote": 1292.69875 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1267, "high": 0.1281, "low": 0.1265, "close": 0.1271, "volume": 38026.1, "close_time": 1773561599999, "quote_volume": 4837.02042, "trades": 53, "taker_buy_base": 31041.1, "taker_buy_quote": 3951.29406 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1272, "high": 0.1286, "low": 0.1271, "close": 0.1275, "volume": 8110.8, "close_time": 1773575999999, "quote_volume": 1036.74541, "trades": 41, "taker_buy_base": 4566.5, "taker_buy_quote": 583.48078 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1253, "close": 0.1263, "volume": 43709.6, "close_time": 1773590399999, "quote_volume": 5546.16648, "trades": 93, "taker_buy_base": 12329.5, "taker_buy_quote": 1564.68585 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.126, "high": 0.1304, "low": 0.126, "close": 0.1302, "volume": 35358.7, "close_time": 1773604799999, "quote_volume": 4537.27764, "trades": 101, "taker_buy_base": 23944.4, "taker_buy_quote": 3078.07289 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1304, "high": 0.1307, "low": 0.1281, "close": 0.1293, "volume": 45810.4, "close_time": 1773619199999, "quote_volume": 5928.83568, "trades": 144, "taker_buy_base": 18503.9, "taker_buy_quote": 2401.69344 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1283, "close": 0.1304, "volume": 17658.8, "close_time": 1773633599999, "quote_volume": 2280.96293, "trades": 109, "taker_buy_base": 10692.1, "taker_buy_quote": 1382.77295 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1303, "high": 0.1311, "low": 0.1303, "close": 0.1305, "volume": 19513.9, "close_time": 1773647999999, "quote_volume": 2549.92616, "trades": 68, "taker_buy_base": 6444.8, "taker_buy_quote": 842.21199 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1309, "high": 0.1325, "low": 0.1298, "close": 0.1316, "volume": 35239.1, "close_time": 1773662399999, "quote_volume": 4629.99909, "trades": 103, "taker_buy_base": 21980.7, "taker_buy_quote": 2893.11551 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1317, "high": 0.132, "low": 0.1303, "close": 0.1313, "volume": 51904.0, "close_time": 1773676799999, "quote_volume": 6821.30442, "trades": 118, "taker_buy_base": 33503.2, "taker_buy_quote": 4406.31501 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1315, "high": 0.135, "low": 0.1315, "close": 0.1345, "volume": 30117.3, "close_time": 1773691199999, "quote_volume": 4033.75583, "trades": 193, "taker_buy_base": 17903.6, "taker_buy_quote": 2395.50711 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1346, "high": 0.1351, "low": 0.1338, "close": 0.1351, "volume": 27566.9, "close_time": 1773705599999, "quote_volume": 3701.88808, "trades": 58, "taker_buy_base": 7049.4, "taker_buy_quote": 948.50466 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.135, "high": 0.1352, "low": 0.1317, "close": 0.1324, "volume": 31679.8, "close_time": 1773719999999, "quote_volume": 4228.08041, "trades": 132, "taker_buy_base": 10073.1, "taker_buy_quote": 1350.64442 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1326, "high": 0.1349, "low": 0.131, "close": 0.1345, "volume": 112917.4, "close_time": 1773734399999, "quote_volume": 15077.67154, "trades": 221, "taker_buy_base": 73499.4, "taker_buy_quote": 9837.60234 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1349, "high": 0.1423, "low": 0.1342, "close": 0.137, "volume": 256551.2, "close_time": 1773748799999, "quote_volume": 35206.59232, "trades": 674, "taker_buy_base": 130905.9, "taker_buy_quote": 18008.38217 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1368, "high": 0.1387, "low": 0.135, "close": 0.1368, "volume": 155847.2, "close_time": 1773763199999, "quote_volume": 21248.3211, "trades": 347, "taker_buy_base": 39407.9, "taker_buy_quote": 5374.04126 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.137, "high": 0.1378, "low": 0.1361, "close": 0.1367, "volume": 43320.4, "close_time": 1773777599999, "quote_volume": 5923.99844, "trades": 149, "taker_buy_base": 25335.3, "taker_buy_quote": 3467.29075 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1365, "high": 0.1369, "low": 0.136, "close": 0.1365, "volume": 10620.8, "close_time": 1773791999999, "quote_volume": 1450.09832, "trades": 45, "taker_buy_base": 7425.8, "taker_buy_quote": 1013.8232 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1343, "close": 0.1356, "volume": 30606.2, "close_time": 1773806399999, "quote_volume": 4138.38904, "trades": 99, "taker_buy_base": 23412.2, "taker_buy_quote": 3166.54018 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1351, "high": 0.1393, "low": 0.1348, "close": 0.1378, "volume": 58688.4, "close_time": 1773820799999, "quote_volume": 8045.57434, "trades": 176, "taker_buy_base": 38408.7, "taker_buy_quote": 5262.53728 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1379, "high": 0.1387, "low": 0.1324, "close": 0.1329, "volume": 81120.7, "close_time": 1773835199999, "quote_volume": 11064.441, "trades": 171, "taker_buy_base": 34032.2, "taker_buy_quote": 4656.40079 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1325, "high": 0.1332, "low": 0.1277, "close": 0.13, "volume": 116828.4, "close_time": 1773849599999, "quote_volume": 15248.56181, "trades": 451, "taker_buy_base": 57591.5, "taker_buy_quote": 7519.41898 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1298, "high": 0.1317, "low": 0.1286, "close": 0.1304, "volume": 33292.0, "close_time": 1773863999999, "quote_volume": 4336.26509, "trades": 165, "taker_buy_base": 19619.7, "taker_buy_quote": 2555.99776 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1305, "high": 0.1335, "low": 0.1295, "close": 0.1328, "volume": 23673.1, "close_time": 1773878399999, "quote_volume": 3127.88574, "trades": 89, "taker_buy_base": 10998.9, "taker_buy_quote": 1447.3153 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1328, "high": 0.1331, "low": 0.131, "close": 0.131, "volume": 29145.1, "close_time": 1773892799999, "quote_volume": 3845.75027, "trades": 96, "taker_buy_base": 12965.1, "taker_buy_quote": 1711.86166 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1283, "close": 0.1293, "volume": 11438.1, "close_time": 1773907199999, "quote_volume": 1482.71512, "trades": 58, "taker_buy_base": 4029.5, "taker_buy_quote": 522.70337 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1293, "high": 0.1315, "low": 0.1293, "close": 0.1307, "volume": 9844.2, "close_time": 1773921599999, "quote_volume": 1286.21367, "trades": 46, "taker_buy_base": 6137.0, "taker_buy_quote": 801.21487 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1277, "close": 0.1289, "volume": 36804.3, "close_time": 1773935999999, "quote_volume": 4750.86609, "trades": 144, "taker_buy_base": 16832.2, "taker_buy_quote": 2176.01184 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1291, "high": 0.1304, "low": 0.1285, "close": 0.1298, "volume": 14778.4, "close_time": 1773950399999, "quote_volume": 1912.46897, "trades": 62, "taker_buy_base": 8660.5, "taker_buy_quote": 1120.78607 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1302, "high": 0.1311, "low": 0.1301, "close": 0.1311, "volume": 12550.9, "close_time": 1773964799999, "quote_volume": 1638.39806, "trades": 45, "taker_buy_base": 3729.6, "taker_buy_quote": 487.20161 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.131, "high": 0.1345, "low": 0.1309, "close": 0.1339, "volume": 29605.8, "close_time": 1773979199999, "quote_volume": 3948.71691, "trades": 85, "taker_buy_base": 8383.0, "taker_buy_quote": 1113.85998 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1302, "close": 0.1308, "volume": 17460.3, "close_time": 1773993599999, "quote_volume": 2299.42111, "trades": 148, "taker_buy_base": 5552.5, "taker_buy_quote": 729.32725 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1308, "high": 0.1316, "low": 0.13, "close": 0.1302, "volume": 28564.9, "close_time": 1774007999999, "quote_volume": 3744.19643, "trades": 78, "taker_buy_base": 15650.8, "taker_buy_quote": 2051.34625 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1305, "high": 0.131, "low": 0.1294, "close": 0.1301, "volume": 23423.3, "close_time": 1774022399999, "quote_volume": 3048.43722, "trades": 103, "taker_buy_base": 10018.1, "taker_buy_quote": 1304.62449 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1306, "high": 0.1318, "low": 0.1287, "close": 0.1291, "volume": 13160.1, "close_time": 1774036799999, "quote_volume": 1714.2952, "trades": 50, "taker_buy_base": 8378.4, "taker_buy_quote": 1090.31305 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1292, "high": 0.1321, "low": 0.129, "close": 0.1314, "volume": 14446.0, "close_time": 1774051199999, "quote_volume": 1885.82668, "trades": 48, "taker_buy_base": 9541.9, "taker_buy_quote": 1243.89235 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1297, "close": 0.1298, "volume": 20749.9, "close_time": 1774065599999, "quote_volume": 2703.32254, "trades": 49, "taker_buy_base": 3623.2, "taker_buy_quote": 473.38377 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1299, "high": 0.1307, "low": 0.1296, "close": 0.1296, "volume": 8789.3, "close_time": 1774079999999, "quote_volume": 1142.70598, "trades": 26, "taker_buy_base": 1854.5, "taker_buy_quote": 241.67178 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1299, "high": 0.13, "low": 0.1294, "close": 0.1296, "volume": 1271.7, "close_time": 1774094399999, "quote_volume": 165.06145, "trades": 10, "taker_buy_base": 735.9, "taker_buy_quote": 95.63225 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1287, "close": 0.1299, "volume": 45541.0, "close_time": 1774108799999, "quote_volume": 5906.57229, "trades": 54, "taker_buy_base": 17520.2, "taker_buy_quote": 2270.06208 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1299, "high": 0.1299, "low": 0.128, "close": 0.1284, "volume": 8826.8, "close_time": 1774123199999, "quote_volume": 1133.7057, "trades": 31, "taker_buy_base": 2456.1, "taker_buy_quote": 316.42755 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1239, "close": 0.1245, "volume": 25588.7, "close_time": 1774137599999, "quote_volume": 3229.84394, "trades": 125, "taker_buy_base": 5981.0, "taker_buy_quote": 754.60542 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1225, "close": 0.1225, "volume": 51746.0, "close_time": 1774151999999, "quote_volume": 6396.81813, "trades": 214, "taker_buy_base": 24116.7, "taker_buy_quote": 2985.16068 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1228, "high": 0.1242, "low": 0.1228, "close": 0.1231, "volume": 20952.5, "close_time": 1774166399999, "quote_volume": 2584.90452, "trades": 76, "taker_buy_base": 7669.1, "taker_buy_quote": 946.90148 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1187, "close": 0.1193, "volume": 84737.7, "close_time": 1774180799999, "quote_volume": 10204.63177, "trades": 173, "taker_buy_base": 25830.7, "taker_buy_quote": 3101.80861 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1196, "high": 0.1217, "low": 0.1195, "close": 0.1198, "volume": 40988.6, "close_time": 1774195199999, "quote_volume": 4947.60579, "trades": 89, "taker_buy_base": 26272.4, "taker_buy_quote": 3179.77631 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1178, "close": 0.1178, "volume": 22971.2, "close_time": 1774209599999, "quote_volume": 2736.70718, "trades": 61, "taker_buy_base": 7257.7, "taker_buy_quote": 866.82126 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1157, "close": 0.1179, "volume": 58798.2, "close_time": 1774223999999, "quote_volume": 6902.8775, "trades": 120, "taker_buy_base": 14581.4, "taker_buy_quote": 1709.68533 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1179, "high": 0.1191, "low": 0.1171, "close": 0.1177, "volume": 34399.5, "close_time": 1774238399999, "quote_volume": 4061.02858, "trades": 65, "taker_buy_base": 25723.8, "taker_buy_quote": 3042.49801 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.118, "high": 0.1185, "low": 0.1166, "close": 0.1171, "volume": 12136.4, "close_time": 1774252799999, "quote_volume": 1424.43942, "trades": 42, "taker_buy_base": 3416.2, "taker_buy_quote": 401.84507 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1165, "high": 0.122, "low": 0.1157, "close": 0.12, "volume": 89572.2, "close_time": 1774267199999, "quote_volume": 10666.24377, "trades": 281, "taker_buy_base": 54256.2, "taker_buy_quote": 6460.68411 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1184, "close": 0.1191, "volume": 53461.9, "close_time": 1774281599999, "quote_volume": 6400.89654, "trades": 169, "taker_buy_base": 24796.3, "taker_buy_quote": 2977.76238 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1193, "high": 0.1207, "low": 0.1191, "close": 0.1193, "volume": 26282.8, "close_time": 1774295999999, "quote_volume": 3153.55478, "trades": 85, "taker_buy_base": 16193.9, "taker_buy_quote": 1946.8321 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1187, "close": 0.1193, "volume": 14653.7, "close_time": 1774310399999, "quote_volume": 1745.03913, "trades": 46, "taker_buy_base": 3704.2, "taker_buy_quote": 441.67614 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1174, "close": 0.1189, "volume": 46712.6, "close_time": 1774324799999, "quote_volume": 5560.52491, "trades": 129, "taker_buy_base": 17068.2, "taker_buy_quote": 2034.77086 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.119, "high": 0.1191, "low": 0.1182, "close": 0.1191, "volume": 9750.3, "close_time": 1774339199999, "quote_volume": 1158.73529, "trades": 44, "taker_buy_base": 8612.1, "taker_buy_quote": 1023.73831 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1192, "high": 0.1204, "low": 0.1184, "close": 0.1196, "volume": 31430.9, "close_time": 1774353599999, "quote_volume": 3749.00906, "trades": 92, "taker_buy_base": 23778.5, "taker_buy_quote": 2839.63856 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1201, "high": 0.1237, "low": 0.1201, "close": 0.1226, "volume": 140002.0, "close_time": 1774367999999, "quote_volume": 17098.11004, "trades": 344, "taker_buy_base": 80164.9, "taker_buy_quote": 9785.44377 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1228, "high": 0.1246, "low": 0.1215, "close": 0.123, "volume": 100794.5, "close_time": 1774382399999, "quote_volume": 12368.89265, "trades": 188, "taker_buy_base": 40282.6, "taker_buy_quote": 4966.49852 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1232, "high": 0.1249, "low": 0.1222, "close": 0.1241, "volume": 47306.0, "close_time": 1774396799999, "quote_volume": 5855.60058, "trades": 129, "taker_buy_base": 23882.4, "taker_buy_quote": 2958.90155 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.124, "high": 0.1248, "low": 0.1235, "close": 0.1245, "volume": 14028.0, "close_time": 1774411199999, "quote_volume": 1741.8384, "trades": 45, "taker_buy_base": 7542.2, "taker_buy_quote": 936.41579 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1245, "high": 0.1264, "low": 0.123, "close": 0.123, "volume": 21919.1, "close_time": 1774425599999, "quote_volume": 2733.52431, "trades": 72, "taker_buy_base": 7825.0, "taker_buy_quote": 982.11828 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1224, "close": 0.1226, "volume": 62306.5, "close_time": 1774439999999, "quote_volume": 7658.64869, "trades": 101, "taker_buy_base": 48402.4, "taker_buy_quote": 5947.03766 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1226, "high": 0.1231, "low": 0.1219, "close": 0.1223, "volume": 13091.5, "close_time": 1774454399999, "quote_volume": 1604.97952, "trades": 51, "taker_buy_base": 7064.6, "taker_buy_quote": 867.57758 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1224, "high": 0.1238, "low": 0.1221, "close": 0.1225, "volume": 9966.2, "close_time": 1774468799999, "quote_volume": 1226.34384, "trades": 47, "taker_buy_base": 4601.3, "taker_buy_quote": 565.82533 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1223, "high": 0.125, "low": 0.1214, "close": 0.1249, "volume": 40962.2, "close_time": 1774483199999, "quote_volume": 5057.49085, "trades": 106, "taker_buy_base": 26116.2, "taker_buy_quote": 3231.2219 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1249, "high": 0.1258, "low": 0.1224, "close": 0.1226, "volume": 33967.7, "close_time": 1774497599999, "quote_volume": 4223.18224, "trades": 110, "taker_buy_base": 15320.2, "taker_buy_quote": 1910.45295 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1188, "close": 0.1193, "volume": 15661.8, "close_time": 1774511999999, "quote_volume": 1880.98699, "trades": 75, "taker_buy_base": 4153.2, "taker_buy_quote": 498.88032 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1165, "close": 0.1174, "volume": 73197.3, "close_time": 1774526399999, "quote_volume": 8592.73843, "trades": 128, "taker_buy_base": 53220.8, "taker_buy_quote": 6251.67463 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1163, "high": 0.1183, "low": 0.1163, "close": 0.1169, "volume": 20422.3, "close_time": 1774540799999, "quote_volume": 2389.18573, "trades": 63, "taker_buy_base": 7529.2, "taker_buy_quote": 881.98776 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1139, "close": 0.1142, "volume": 25555.3, "close_time": 1774555199999, "quote_volume": 2947.10926, "trades": 68, "taker_buy_base": 6411.6, "taker_buy_quote": 739.72593 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1144, "high": 0.1164, "low": 0.1144, "close": 0.1154, "volume": 43228.8, "close_time": 1774569599999, "quote_volume": 5007.82553, "trades": 86, "taker_buy_base": 20250.3, "taker_buy_quote": 2345.32332 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1137, "close": 0.1137, "volume": 61959.1, "close_time": 1774583999999, "quote_volume": 7079.51748, "trades": 68, "taker_buy_base": 12488.4, "taker_buy_quote": 1433.5782 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1134, "high": 0.1155, "low": 0.1129, "close": 0.115, "volume": 19713.0, "close_time": 1774598399999, "quote_volume": 2240.76545, "trades": 42, "taker_buy_base": 9052.1, "taker_buy_quote": 1034.23619 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1149, "high": 0.115, "low": 0.1103, "close": 0.111, "volume": 22686.0, "close_time": 1774612799999, "quote_volume": 2555.19039, "trades": 107, "taker_buy_base": 9732.6, "taker_buy_quote": 1102.08622 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1106, "high": 0.1125, "low": 0.1105, "close": 0.1109, "volume": 53668.1, "close_time": 1774627199999, "quote_volume": 5973.84588, "trades": 85, "taker_buy_base": 23292.8, "taker_buy_quote": 2601.28376 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1099, "close": 0.1107, "volume": 19362.9, "close_time": 1774641599999, "quote_volume": 2134.71009, "trades": 47, "taker_buy_base": 6441.7, "taker_buy_quote": 711.9932 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1095, "close": 0.1102, "volume": 10188.9, "close_time": 1774655999999, "quote_volume": 1120.90529, "trades": 28, "taker_buy_base": 2553.3, "taker_buy_quote": 280.66575 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1101, "high": 0.1101, "low": 0.107, "close": 0.1075, "volume": 21780.7, "close_time": 1774670399999, "quote_volume": 2355.685, "trades": 84, "taker_buy_base": 7912.4, "taker_buy_quote": 853.12039 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1073, "high": 0.1093, "low": 0.1068, "close": 0.1093, "volume": 35571.4, "close_time": 1774684799999, "quote_volume": 3810.21873, "trades": 35, "taker_buy_base": 5350.2, "taker_buy_quote": 579.2689 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.109, "high": 0.1091, "low": 0.1083, "close": 0.1083, "volume": 4711.4, "close_time": 1774699199999, "quote_volume": 512.26073, "trades": 19, "taker_buy_base": 3712.2, "taker_buy_quote": 403.59396 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1084, "high": 0.1098, "low": 0.1082, "close": 0.1087, "volume": 20455.8, "close_time": 1774713599999, "quote_volume": 2228.03171, "trades": 70, "taker_buy_base": 10413.2, "taker_buy_quote": 1136.77337 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1089, "close": 0.1093, "volume": 4231.6, "close_time": 1774727999999, "quote_volume": 462.19949, "trades": 7, "taker_buy_base": 4146.9, "taker_buy_quote": 452.94178 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1078, "close": 0.1078, "volume": 4635.3, "close_time": 1774742399999, "quote_volume": 503.36584, "trades": 23, "taker_buy_base": 1354.2, "taker_buy_quote": 147.21931 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1071, "close": 0.1083, "volume": 11843.6, "close_time": 1774756799999, "quote_volume": 1274.80082, "trades": 30, "taker_buy_base": 10793.0, "taker_buy_quote": 1162.20174 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 6969.1, "close_time": 1774771199999, "quote_volume": 748.44142, "trades": 11, "taker_buy_base": 758.8, "taker_buy_quote": 81.47383 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1064, "close": 0.107, "volume": 57801.1, "close_time": 1774785599999, "quote_volume": 6175.68625, "trades": 71, "taker_buy_base": 12913.5, "taker_buy_quote": 1381.26517 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1031, "close": 0.1031, "volume": 27189.0, "close_time": 1774799999999, "quote_volume": 2838.67346, "trades": 91, "taker_buy_base": 8147.6, "taker_buy_quote": 852.66999 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1025, "close": 0.1025, "volume": 11894.4, "close_time": 1774814399999, "quote_volume": 1224.62913, "trades": 28, "taker_buy_base": 6257.6, "taker_buy_quote": 644.55295 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1026, "high": 0.1043, "low": 0.1004, "close": 0.1035, "volume": 39252.0, "close_time": 1774828799999, "quote_volume": 4046.99311, "trades": 135, "taker_buy_base": 22406.5, "taker_buy_quote": 2312.2847 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1036, "high": 0.1059, "low": 0.1036, "close": 0.1056, "volume": 53028.4, "close_time": 1774843199999, "quote_volume": 5579.49967, "trades": 91, "taker_buy_base": 48164.6, "taker_buy_quote": 5070.22344 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1057, "high": 0.1075, "low": 0.1057, "close": 0.1075, "volume": 29361.9, "close_time": 1774857599999, "quote_volume": 3124.62455, "trades": 62, "taker_buy_base": 9415.2, "taker_buy_quote": 1003.81498 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1077, "high": 0.1101, "low": 0.1073, "close": 0.1089, "volume": 29618.2, "close_time": 1774871999999, "quote_volume": 3213.48007, "trades": 90, "taker_buy_base": 21782.2, "taker_buy_quote": 2365.85853 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1051, "close": 0.1055, "volume": 37174.6, "close_time": 1774886399999, "quote_volume": 3944.37882, "trades": 106, "taker_buy_base": 20647.6, "taker_buy_quote": 2190.97287 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1056, "high": 0.1057, "low": 0.102, "close": 0.1025, "volume": 102741.4, "close_time": 1774900799999, "quote_volume": 10761.24167, "trades": 119, "taker_buy_base": 19743.4, "taker_buy_quote": 2049.60611 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1021, "close": 0.1025, "volume": 11447.4, "close_time": 1774915199999, "quote_volume": 1175.91943, "trades": 43, "taker_buy_base": 7863.5, "taker_buy_quote": 807.975 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1026, "high": 0.1037, "low": 0.0997, "close": 0.0997, "volume": 16773.1, "close_time": 1774929599999, "quote_volume": 1696.38183, "trades": 61, "taker_buy_base": 8805.6, "taker_buy_quote": 889.69623 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0999, "high": 0.1024, "low": 0.0999, "close": 0.1022, "volume": 28730.6, "close_time": 1774943999999, "quote_volume": 2914.45819, "trades": 68, "taker_buy_base": 21090.8, "taker_buy_quote": 2142.97126 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1024, "high": 0.103, "low": 0.1, "close": 0.103, "volume": 126637.7, "close_time": 1774958399999, "quote_volume": 12856.89973, "trades": 169, "taker_buy_base": 76485.6, "taker_buy_quote": 7780.9055 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1031, "high": 0.1065, "low": 0.1019, "close": 0.1023, "volume": 142741.3, "close_time": 1774972799999, "quote_volume": 14959.33793, "trades": 322, "taker_buy_base": 73623.6, "taker_buy_quote": 7715.68403 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1023, "high": 0.1044, "low": 0.1022, "close": 0.1027, "volume": 29022.7, "close_time": 1774987199999, "quote_volume": 3006.52576, "trades": 79, "taker_buy_base": 20745.1, "taker_buy_quote": 2152.3523 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1026, "high": 0.1039, "low": 0.1025, "close": 0.1039, "volume": 19865.9, "close_time": 1775001599999, "quote_volume": 2045.32834, "trades": 46, "taker_buy_base": 13788.6, "taker_buy_quote": 1421.0184 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1034, "high": 0.104, "low": 0.1028, "close": 0.1037, "volume": 13593.5, "close_time": 1775015999999, "quote_volume": 1406.25216, "trades": 69, "taker_buy_base": 8890.6, "taker_buy_quote": 920.27239 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1035, "high": 0.1056, "low": 0.1035, "close": 0.1053, "volume": 42394.7, "close_time": 1775030399999, "quote_volume": 4443.60855, "trades": 66, "taker_buy_base": 7486.0, "taker_buy_quote": 780.40114 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1053, "high": 0.1066, "low": 0.1045, "close": 0.1066, "volume": 38441.9, "close_time": 1775044799999, "quote_volume": 4053.4983, "trades": 82, "taker_buy_base": 27944.1, "taker_buy_quote": 2951.20164 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1068, "high": 0.1082, "low": 0.1064, "close": 0.1078, "volume": 92945.7, "close_time": 1775059199999, "quote_volume": 9993.68974, "trades": 124, "taker_buy_base": 27084.0, "taker_buy_quote": 2913.80626 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.108, "high": 0.1094, "low": 0.1077, "close": 0.1089, "volume": 41033.7, "close_time": 1775073599999, "quote_volume": 4452.6775, "trades": 108, "taker_buy_base": 30263.9, "taker_buy_quote": 3286.1403 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1084, "high": 0.1092, "low": 0.107, "close": 0.1076, "volume": 24999.4, "close_time": 1775087999999, "quote_volume": 2702.29848, "trades": 74, "taker_buy_base": 13677.9, "taker_buy_quote": 1480.2244 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1078, "high": 0.1085, "low": 0.103, "close": 0.103, "volume": 61761.5, "close_time": 1775102399999, "quote_volume": 6564.2623, "trades": 195, "taker_buy_base": 20485.6, "taker_buy_quote": 2188.93716 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1034, "high": 0.1046, "low": 0.1019, "close": 0.1043, "volume": 32936.9, "close_time": 1775116799999, "quote_volume": 3403.01412, "trades": 75, "taker_buy_base": 11910.7, "taker_buy_quote": 1231.29719 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1022, "close": 0.1028, "volume": 21967.0, "close_time": 1775131199999, "quote_volume": 2276.40743, "trades": 64, "taker_buy_base": 11593.2, "taker_buy_quote": 1198.17443 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1014, "close": 0.1029, "volume": 42143.2, "close_time": 1775145599999, "quote_volume": 4312.19418, "trades": 116, "taker_buy_base": 24451.4, "taker_buy_quote": 2506.50716 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1028, "high": 0.1042, "low": 0.1028, "close": 0.1034, "volume": 82230.8, "close_time": 1775159999999, "quote_volume": 8507.15075, "trades": 93, "taker_buy_base": 65253.4, "taker_buy_quote": 6751.16192 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1028, "close": 0.1031, "volume": 7812.3, "close_time": 1775174399999, "quote_volume": 805.32736, "trades": 14, "taker_buy_base": 1180.0, "taker_buy_quote": 121.7268 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1025, "close": 0.1029, "volume": 7521.4, "close_time": 1775188799999, "quote_volume": 774.74641, "trades": 25, "taker_buy_base": 3678.0, "taker_buy_quote": 379.1771 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1027, "close": 0.1035, "volume": 19331.4, "close_time": 1775203199999, "quote_volume": 1993.72783, "trades": 50, "taker_buy_base": 6578.1, "taker_buy_quote": 680.2797 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1038, "high": 0.1047, "low": 0.1035, "close": 0.1047, "volume": 16540.1, "close_time": 1775217599999, "quote_volume": 1722.13127, "trades": 37, "taker_buy_base": 9157.9, "taker_buy_quote": 954.17883 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1051, "high": 0.1062, "low": 0.1035, "close": 0.1045, "volume": 39982.2, "close_time": 1775231999999, "quote_volume": 4186.25729, "trades": 92, "taker_buy_base": 25327.5, "taker_buy_quote": 2653.92276 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1037, "close": 0.1037, "volume": 11363.5, "close_time": 1775246399999, "quote_volume": 1185.63992, "trades": 34, "taker_buy_base": 4730.4, "taker_buy_quote": 494.08348 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.104, "high": 0.1049, "low": 0.1036, "close": 0.1043, "volume": 13242.1, "close_time": 1775260799999, "quote_volume": 1379.6688, "trades": 39, "taker_buy_base": 8334.4, "taker_buy_quote": 867.35008 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1047, "low": 0.1036, "close": 0.1045, "volume": 15085.8, "close_time": 1775275199999, "quote_volume": 1573.1669, "trades": 45, "taker_buy_base": 10696.7, "taker_buy_quote": 1115.86303 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1034, "close": 0.1039, "volume": 14804.6, "close_time": 1775289599999, "quote_volume": 1539.52644, "trades": 31, "taker_buy_base": 11770.4, "taker_buy_quote": 1224.54017 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1038, "high": 0.1048, "low": 0.1038, "close": 0.104, "volume": 31115.7, "close_time": 1775303999999, "quote_volume": 3249.21246, "trades": 57, "taker_buy_base": 16921.9, "taker_buy_quote": 1768.68091 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1021, "close": 0.1027, "volume": 17832.7, "close_time": 1775318399999, "quote_volume": 1840.5809, "trades": 41, "taker_buy_base": 6904.3, "taker_buy_quote": 713.83317 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1024, "high": 0.1057, "low": 0.1024, "close": 0.1053, "volume": 92152.7, "close_time": 1775332799999, "quote_volume": 9508.37447, "trades": 87, "taker_buy_base": 24663.1, "taker_buy_quote": 2555.66024 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1053, "high": 0.1066, "low": 0.105, "close": 0.1055, "volume": 52733.0, "close_time": 1775347199999, "quote_volume": 5586.37187, "trades": 67, "taker_buy_base": 6127.8, "taker_buy_quote": 649.50056 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 694.6, "close_time": 1775361599999, "quote_volume": 72.84806, "trades": 3, "taker_buy_base": 343.0, "taker_buy_quote": 35.9807 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1024, "close": 0.1024, "volume": 48469.9, "close_time": 1775375999999, "quote_volume": 4989.35755, "trades": 48, "taker_buy_base": 31187.0, "taker_buy_quote": 3211.20735 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1006, "close": 0.1009, "volume": 37276.2, "close_time": 1775390399999, "quote_volume": 3784.29618, "trades": 52, "taker_buy_base": 24286.4, "taker_buy_quote": 2470.85033 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1009, "high": 0.1027, "low": 0.1004, "close": 0.102, "volume": 44116.4, "close_time": 1775404799999, "quote_volume": 4478.44331, "trades": 88, "taker_buy_base": 27442.9, "taker_buy_quote": 2780.93495 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1013, "close": 0.1018, "volume": 6147.1, "close_time": 1775419199999, "quote_volume": 626.02097, "trades": 18, "taker_buy_base": 1041.0, "taker_buy_quote": 106.2224 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1015, "high": 0.1031, "low": 0.1013, "close": 0.1031, "volume": 16952.6, "close_time": 1775433599999, "quote_volume": 1722.73652, "trades": 48, "taker_buy_base": 5992.9, "taker_buy_quote": 610.35013 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1036, "high": 0.1074, "low": 0.1036, "close": 0.1062, "volume": 226319.6, "close_time": 1775447999999, "quote_volume": 24049.13461, "trades": 329, "taker_buy_base": 91146.1, "taker_buy_quote": 9705.62231 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1062, "high": 0.1188, "low": 0.1057, "close": 0.11, "volume": 1270177.3, "close_time": 1775462399999, "quote_volume": 142170.1733, "trades": 1933, "taker_buy_base": 589853.9, "taker_buy_quote": 65651.3403 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1097, "high": 0.176, "low": 0.1093, "close": 0.1711, "volume": 12455240.4, "close_time": 1775476799999, "quote_volume": 1841168.83625, "trades": 20571, "taker_buy_base": 5950486.7, "taker_buy_quote": 878559.668 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1711, "high": 0.227, "low": 0.1597, "close": 0.1756, "volume": 18787544.0, "close_time": 1775491199999, "quote_volume": 3598932.87266, "trades": 43669, "taker_buy_base": 9076499.1, "taker_buy_quote": 1739956.32533 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1752, "high": 0.1907, "low": 0.167, "close": 0.184, "volume": 8290515.8, "close_time": 1775505599999, "quote_volume": 1475976.17935, "trades": 17384, "taker_buy_base": 3784343.6, "taker_buy_quote": 674480.71273 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1839, "high": 0.2074, "low": 0.1727, "close": 0.1839, "volume": 6218519.5, "close_time": 1775519999999, "quote_volume": 1162626.94002, "trades": 13247, "taker_buy_base": 2967062.7, "taker_buy_quote": 555264.07804 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.184, "high": 0.2023, "low": 0.1582, "close": 0.1832, "volume": 5581807.7, "close_time": 1775534399999, "quote_volume": 999453.34148, "trades": 18734, "taker_buy_base": 2594946.0, "taker_buy_quote": 465806.12333 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1828, "high": 0.2425, "low": 0.1653, "close": 0.227, "volume": 7088770.8, "close_time": 1775548799999, "quote_volume": 1433242.50627, "trades": 19324, "taker_buy_base": 3558662.7, "taker_buy_quote": 724456.93885 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2271, "high": 0.2371, "low": 0.1918, "close": 0.1958, "volume": 8250235.8, "close_time": 1775563199999, "quote_volume": 1741799.64047, "trades": 22433, "taker_buy_base": 3617361.6, "taker_buy_quote": 767292.66752 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.196, "high": 0.2072, "low": 0.1783, "close": 0.2008, "volume": 3751257.9, "close_time": 1775577599999, "quote_volume": 714878.89231, "trades": 10733, "taker_buy_base": 1834349.9, "taker_buy_quote": 350070.5315 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.201, "high": 0.22, "low": 0.1944, "close": 0.1967, "volume": 5298640.2, "close_time": 1775591999999, "quote_volume": 1082279.51797, "trades": 13299, "taker_buy_base": 2514366.7, "taker_buy_quote": 513507.45642 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1972, "high": 0.2021, "low": 0.1875, "close": 0.2005, "volume": 2251859.9, "close_time": 1775606399999, "quote_volume": 434082.16699, "trades": 5118, "taker_buy_base": 1239373.2, "taker_buy_quote": 238728.14416 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2009, "high": 0.2135, "low": 0.1957, "close": 0.2005, "volume": 3053160.5, "close_time": 1775620799999, "quote_volume": 621858.30997, "trades": 7954, "taker_buy_base": 1407224.5, "taker_buy_quote": 287226.65106 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2005, "high": 0.2232, "low": 0.1967, "close": 0.2048, "volume": 4041335.4, "close_time": 1775635199999, "quote_volume": 845980.09375, "trades": 11187, "taker_buy_base": 2064416.0, "taker_buy_quote": 432715.31094 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2053, "high": 0.2053, "low": 0.1923, "close": 0.1958, "volume": 1799864.0, "close_time": 1775649599999, "quote_volume": 359130.73989, "trades": 5592, "taker_buy_base": 904351.8, "taker_buy_quote": 180445.68887 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1964, "high": 0.1967, "low": 0.1822, "close": 0.1866, "volume": 1507219.2, "close_time": 1775663999999, "quote_volume": 284061.31261, "trades": 3764, "taker_buy_base": 666943.9, "taker_buy_quote": 126294.65242 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1865, "high": 0.1865, "low": 0.1785, "close": 0.183, "volume": 764011.2, "close_time": 1775678399999, "quote_volume": 139656.70699, "trades": 2114, "taker_buy_base": 410995.0, "taker_buy_quote": 75093.49237 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1833, "high": 0.1869, "low": 0.1804, "close": 0.1817, "volume": 1033656.9, "close_time": 1775692799999, "quote_volume": 190128.80509, "trades": 1805, "taker_buy_base": 512422.4, "taker_buy_quote": 94326.73537 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1816, "high": 0.188, "low": 0.1697, "close": 0.173, "volume": 1448273.3, "close_time": 1775707199999, "quote_volume": 255517.28598, "trades": 4053, "taker_buy_base": 591351.5, "taker_buy_quote": 104485.09114 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1728, "high": 0.1738, "low": 0.1656, "close": 0.1666, "volume": 712735.5, "close_time": 1775721599999, "quote_volume": 121211.44319, "trades": 1916, "taker_buy_base": 331625.9, "taker_buy_quote": 56434.5128 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1663, "high": 0.175, "low": 0.1651, "close": 0.1697, "volume": 691426.5, "close_time": 1775735999999, "quote_volume": 116110.80549, "trades": 1482, "taker_buy_base": 462651.7, "taker_buy_quote": 77796.30244 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1693, "high": 0.1735, "low": 0.1675, "close": 0.1725, "volume": 565875.1, "close_time": 1775750399999, "quote_volume": 96318.63794, "trades": 1516, "taker_buy_base": 255074.5, "taker_buy_quote": 43446.96916 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.173, "high": 0.1744, "low": 0.1702, "close": 0.1734, "volume": 204300.6, "close_time": 1775764799999, "quote_volume": 35218.12274, "trades": 542, "taker_buy_base": 97453.8, "taker_buy_quote": 16790.74257 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1736, "high": 0.175, "low": 0.1683, "close": 0.169, "volume": 247331.7, "close_time": 1775779199999, "quote_volume": 42322.77597, "trades": 634, "taker_buy_base": 131017.0, "taker_buy_quote": 22408.51093 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.169, "high": 0.1711, "low": 0.1567, "close": 0.1571, "volume": 638798.0, "close_time": 1775793599999, "quote_volume": 105211.66429, "trades": 1770, "taker_buy_base": 329498.6, "taker_buy_quote": 54661.2932 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1573, "high": 0.1592, "low": 0.1564, "close": 0.1574, "volume": 144486.8, "close_time": 1775807999999, "quote_volume": 22758.90387, "trades": 455, "taker_buy_base": 72209.7, "taker_buy_quote": 11373.29079 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1566, "high": 0.1618, "low": 0.1559, "close": 0.1559, "volume": 250473.8, "close_time": 1775822399999, "quote_volume": 39880.85027, "trades": 722, "taker_buy_base": 134225.8, "taker_buy_quote": 21401.48303 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.156, "high": 0.1583, "low": 0.1539, "close": 0.1571, "volume": 188009.3, "close_time": 1775836799999, "quote_volume": 29315.80844, "trades": 559, "taker_buy_base": 108597.1, "taker_buy_quote": 16947.58506 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1572, "high": 0.1595, "low": 0.1568, "close": 0.1573, "volume": 131913.6, "close_time": 1775851199999, "quote_volume": 20853.93206, "trades": 376, "taker_buy_base": 55758.8, "taker_buy_quote": 8825.86507 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1549, "close": 0.1554, "volume": 61868.4, "close_time": 1775865599999, "quote_volume": 9718.94397, "trades": 194, "taker_buy_base": 26293.2, "taker_buy_quote": 4133.7291 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1544, "high": 0.1769, "low": 0.1501, "close": 0.1552, "volume": 1468189.7, "close_time": 1775879999999, "quote_volume": 239366.70915, "trades": 4403, "taker_buy_base": 777229.9, "taker_buy_quote": 127123.31056 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1549, "high": 0.1578, "low": 0.151, "close": 0.1513, "volume": 277522.0, "close_time": 1775894399999, "quote_volume": 42918.32169, "trades": 847, "taker_buy_base": 112410.9, "taker_buy_quote": 17418.32904 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1513, "high": 0.1536, "low": 0.1496, "close": 0.1507, "volume": 155435.5, "close_time": 1775908799999, "quote_volume": 23542.97772, "trades": 399, "taker_buy_base": 75509.8, "taker_buy_quote": 11457.16426 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1503, "high": 0.1534, "low": 0.1489, "close": 0.153, "volume": 165786.1, "close_time": 1775923199999, "quote_volume": 25044.98168, "trades": 453, "taker_buy_base": 88328.9, "taker_buy_quote": 13342.05355 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1523, "high": 0.1554, "low": 0.1517, "close": 0.1552, "volume": 166134.1, "close_time": 1775937599999, "quote_volume": 25468.35326, "trades": 462, "taker_buy_base": 79432.6, "taker_buy_quote": 12176.23448 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1552, "high": 0.1561, "low": 0.1531, "close": 0.1553, "volume": 282092.1, "close_time": 1775951999999, "quote_volume": 43687.23326, "trades": 784, "taker_buy_base": 140245.9, "taker_buy_quote": 21735.86426 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1551, "high": 0.163, "low": 0.1495, "close": 0.1515, "volume": 715222.6, "close_time": 1775966399999, "quote_volume": 110773.03953, "trades": 2374, "taker_buy_base": 343045.4, "taker_buy_quote": 53147.77929 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1513, "high": 0.1513, "low": 0.148, "close": 0.1492, "volume": 369106.0, "close_time": 1775980799999, "quote_volume": 55204.8902, "trades": 577, "taker_buy_base": 150325.4, "taker_buy_quote": 22498.82908 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1491, "high": 0.1503, "low": 0.146, "close": 0.1463, "volume": 165893.2, "close_time": 1775995199999, "quote_volume": 24507.246, "trades": 448, "taker_buy_base": 55230.0, "taker_buy_quote": 8170.47309 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.146, "high": 0.1471, "low": 0.1433, "close": 0.1433, "volume": 227257.7, "close_time": 1776009599999, "quote_volume": 33091.11756, "trades": 583, "taker_buy_base": 144138.6, "taker_buy_quote": 21001.95877 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1433, "high": 0.1465, "low": 0.1423, "close": 0.1434, "volume": 257783.3, "close_time": 1776023999999, "quote_volume": 37153.83569, "trades": 615, "taker_buy_base": 139977.4, "taker_buy_quote": 20185.85568 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1439, "high": 0.1444, "low": 0.1406, "close": 0.1411, "volume": 174990.7, "close_time": 1776038399999, "quote_volume": 24807.58119, "trades": 342, "taker_buy_base": 61137.7, "taker_buy_quote": 8701.77423 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1411, "high": 0.1518, "low": 0.1393, "close": 0.1408, "volume": 802545.0, "close_time": 1776052799999, "quote_volume": 115689.69007, "trades": 2487, "taker_buy_base": 431150.4, "taker_buy_quote": 62224.21147 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.141, "high": 0.1415, "low": 0.1383, "close": 0.1386, "volume": 119901.5, "close_time": 1776067199999, "quote_volume": 16740.31534, "trades": 346, "taker_buy_base": 61866.8, "taker_buy_quote": 8637.56286 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1383, "high": 0.1419, "low": 0.1374, "close": 0.1403, "volume": 243490.7, "close_time": 1776081599999, "quote_volume": 34127.69787, "trades": 687, "taker_buy_base": 111597.8, "taker_buy_quote": 15652.30521 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1404, "high": 0.1405, "low": 0.1373, "close": 0.1394, "volume": 158325.3, "close_time": 1776095999999, "quote_volume": 22040.14545, "trades": 512, "taker_buy_base": 78008.9, "taker_buy_quote": 10868.45035 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1395, "high": 0.1425, "low": 0.139, "close": 0.1424, "volume": 154671.6, "close_time": 1776110399999, "quote_volume": 21726.10249, "trades": 526, "taker_buy_base": 104208.7, "taker_buy_quote": 14628.61314 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1423, "high": 0.1452, "low": 0.1413, "close": 0.1444, "volume": 117208.3, "close_time": 1776124799999, "quote_volume": 16828.44135, "trades": 443, "taker_buy_base": 50305.9, "taker_buy_quote": 7217.85244 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1443, "high": 0.1462, "low": 0.1414, "close": 0.1415, "volume": 164821.1, "close_time": 1776139199999, "quote_volume": 23564.80537, "trades": 495, "taker_buy_base": 70768.0, "taker_buy_quote": 10122.9761 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1414, "high": 0.1424, "low": 0.1399, "close": 0.1404, "volume": 89129.3, "close_time": 1776153599999, "quote_volume": 12571.771, "trades": 274, "taker_buy_base": 40972.9, "taker_buy_quote": 5785.9659 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1404, "high": 0.1462, "low": 0.1381, "close": 0.1384, "volume": 562011.5, "close_time": 1776167999999, "quote_volume": 80217.45673, "trades": 1403, "taker_buy_base": 281794.3, "taker_buy_quote": 40236.58023 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1383, "high": 0.1406, "low": 0.1371, "close": 0.1393, "volume": 144172.0, "close_time": 1776182399999, "quote_volume": 19975.33931, "trades": 413, "taker_buy_base": 56900.9, "taker_buy_quote": 7894.12113 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1393, "high": 0.1399, "low": 0.1372, "close": 0.1391, "volume": 113955.0, "close_time": 1776196799999, "quote_volume": 15754.52888, "trades": 331, "taker_buy_base": 48868.1, "taker_buy_quote": 6760.97361 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1393, "high": 0.1456, "low": 0.1389, "close": 0.1444, "volume": 194972.4, "close_time": 1776211199999, "quote_volume": 27858.15353, "trades": 471, "taker_buy_base": 90456.9, "taker_buy_quote": 12917.40882 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1443, "high": 0.1541, "low": 0.1407, "close": 0.1521, "volume": 764326.8, "close_time": 1776225599999, "quote_volume": 113547.04988, "trades": 2146, "taker_buy_base": 369139.4, "taker_buy_quote": 54811.44493 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1522, "high": 0.1874, "low": 0.1508, "close": 0.1696, "volume": 2866389.6, "close_time": 1776239999999, "quote_volume": 476359.27347, "trades": 7658, "taker_buy_base": 1380759.5, "taker_buy_quote": 230244.77008 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1682, "high": 0.1707, "low": 0.1569, "close": 0.1593, "volume": 988897.6, "close_time": 1776254399999, "quote_volume": 161264.49056, "trades": 1695, "taker_buy_base": 498845.9, "taker_buy_quote": 81743.2067 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1593, "high": 0.1643, "low": 0.1534, "close": 0.1553, "volume": 649176.3, "close_time": 1776268799999, "quote_volume": 102199.47512, "trades": 1051, "taker_buy_base": 255029.2, "taker_buy_quote": 40101.4334 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1549, "high": 0.161, "low": 0.1541, "close": 0.1577, "volume": 450757.3, "close_time": 1776283199999, "quote_volume": 70890.42052, "trades": 1489, "taker_buy_base": 203934.5, "taker_buy_quote": 32165.8737 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1579, "high": 0.1583, "low": 0.1548, "close": 0.1578, "volume": 358896.6, "close_time": 1776297599999, "quote_volume": 56247.98993, "trades": 1048, "taker_buy_base": 223821.6, "taker_buy_quote": 35069.27803 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1577, "high": 0.1625, "low": 0.1468, "close": 0.1495, "volume": 618454.0, "close_time": 1776311999999, "quote_volume": 94648.40326, "trades": 1950, "taker_buy_base": 237922.2, "taker_buy_quote": 36536.49275 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1494, "high": 0.1521, "low": 0.1469, "close": 0.147, "volume": 281191.2, "close_time": 1776326399999, "quote_volume": 41803.71546, "trades": 684, "taker_buy_base": 125066.2, "taker_buy_quote": 18589.91648 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1471, "high": 0.1495, "low": 0.145, "close": 0.1461, "volume": 399842.4, "close_time": 1776340799999, "quote_volume": 58804.8565, "trades": 727, "taker_buy_base": 253517.8, "taker_buy_quote": 37424.45286 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.146, "high": 0.1465, "low": 0.1434, "close": 0.1455, "volume": 254625.8, "close_time": 1776355199999, "quote_volume": 36904.28375, "trades": 610, "taker_buy_base": 105823.2, "taker_buy_quote": 15362.39402 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1455, "high": 0.1469, "low": 0.1441, "close": 0.1465, "volume": 187150.1, "close_time": 1776369599999, "quote_volume": 27233.03321, "trades": 506, "taker_buy_base": 73942.0, "taker_buy_quote": 10797.84723 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1464, "high": 0.1474, "low": 0.1442, "close": 0.147, "volume": 161788.7, "close_time": 1776383999999, "quote_volume": 23550.9746, "trades": 324, "taker_buy_base": 113660.9, "taker_buy_quote": 16559.62759 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.147, "high": 0.147, "low": 0.143, "close": 0.1441, "volume": 148517.4, "close_time": 1776398399999, "quote_volume": 21495.66324, "trades": 339, "taker_buy_base": 60616.1, "taker_buy_quote": 8774.32791 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1438, "high": 0.1464, "low": 0.1432, "close": 0.145, "volume": 155815.9, "close_time": 1776412799999, "quote_volume": 22553.02569, "trades": 327, "taker_buy_base": 49725.0, "taker_buy_quote": 7190.1374 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.145, "high": 0.1482, "low": 0.1437, "close": 0.1447, "volume": 168830.7, "close_time": 1776427199999, "quote_volume": 24526.2011, "trades": 411, "taker_buy_base": 67700.3, "taker_buy_quote": 9849.10848 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1448, "high": 0.1476, "low": 0.1443, "close": 0.1468, "volume": 99201.9, "close_time": 1776441599999, "quote_volume": 14488.65576, "trades": 332, "taker_buy_base": 50867.3, "taker_buy_quote": 7437.64095 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1471, "high": 0.1474, "low": 0.1448, "close": 0.1455, "volume": 67826.9, "close_time": 1776455999999, "quote_volume": 9884.58333, "trades": 161, "taker_buy_base": 29230.5, "taker_buy_quote": 4264.33493 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1454, "high": 0.1456, "low": 0.1442, "close": 0.1448, "volume": 44118.4, "close_time": 1776470399999, "quote_volume": 6391.2478, "trades": 135, "taker_buy_base": 23042.1, "taker_buy_quote": 3337.84828 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1418, "close": 0.1431, "volume": 113198.5, "close_time": 1776484799999, "quote_volume": 16209.24133, "trades": 271, "taker_buy_base": 65098.6, "taker_buy_quote": 9324.93297 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1427, "high": 0.1437, "low": 0.1423, "close": 0.1424, "volume": 108034.2, "close_time": 1776499199999, "quote_volume": 15419.83323, "trades": 198, "taker_buy_base": 30703.4, "taker_buy_quote": 4384.66107 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1425, "high": 0.1428, "low": 0.1385, "close": 0.1391, "volume": 152639.2, "close_time": 1776513599999, "quote_volume": 21458.41993, "trades": 360, "taker_buy_base": 98967.3, "taker_buy_quote": 13905.36808 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.139, "high": 0.1422, "low": 0.1385, "close": 0.1412, "volume": 91788.3, "close_time": 1776527999999, "quote_volume": 12914.44528, "trades": 207, "taker_buy_base": 50533.6, "taker_buy_quote": 7103.15258 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1372, "close": 0.1398, "volume": 142662.1, "close_time": 1776542399999, "quote_volume": 19902.17297, "trades": 402, "taker_buy_base": 91026.1, "taker_buy_quote": 12699.41166 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1391, "high": 0.143, "low": 0.1386, "close": 0.1423, "volume": 60366.7, "close_time": 1776556799999, "quote_volume": 8517.82214, "trades": 189, "taker_buy_base": 20654.2, "taker_buy_quote": 2923.84596 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1424, "high": 0.1432, "low": 0.1387, "close": 0.1403, "volume": 88409.9, "close_time": 1776571199999, "quote_volume": 12453.44896, "trades": 249, "taker_buy_base": 32253.9, "taker_buy_quote": 4540.06982 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1402, "high": 0.1427, "low": 0.1386, "close": 0.1395, "volume": 92586.3, "close_time": 1776585599999, "quote_volume": 13051.99237, "trades": 368, "taker_buy_base": 38582.3, "taker_buy_quote": 5446.77521 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1382, "high": 0.1393, "low": 0.1354, "close": 0.1389, "volume": 47486.9, "close_time": 1776599999999, "quote_volume": 6520.03225, "trades": 147, "taker_buy_base": 21228.8, "taker_buy_quote": 2921.12162 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1388, "high": 0.1404, "low": 0.1381, "close": 0.1387, "volume": 35657.5, "close_time": 1776614399999, "quote_volume": 4970.97407, "trades": 141, "taker_buy_base": 21583.4, "taker_buy_quote": 3015.61929 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1335, "close": 0.136, "volume": 91080.0, "close_time": 1776628799999, "quote_volume": 12413.48821, "trades": 334, "taker_buy_base": 26083.6, "taker_buy_quote": 3541.89335 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1321, "close": 0.1328, "volume": 35815.7, "close_time": 1776643199999, "quote_volume": 4782.58278, "trades": 145, "taker_buy_base": 14744.3, "taker_buy_quote": 1972.70672 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1327, "high": 0.1362, "low": 0.1317, "close": 0.1347, "volume": 44418.0, "close_time": 1776657599999, "quote_volume": 5964.57255, "trades": 158, "taker_buy_base": 25705.4, "taker_buy_quote": 3460.16075 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1345, "high": 0.1411, "low": 0.1336, "close": 0.1367, "volume": 398829.3, "close_time": 1776671999999, "quote_volume": 55324.85991, "trades": 1723, "taker_buy_base": 242249.3, "taker_buy_quote": 33603.06646 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1339, "close": 0.1339, "volume": 106781.1, "close_time": 1776686399999, "quote_volume": 14392.96686, "trades": 259, "taker_buy_base": 38021.8, "taker_buy_quote": 5131.61786 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1338, "high": 0.1355, "low": 0.1325, "close": 0.1339, "volume": 47386.1, "close_time": 1776700799999, "quote_volume": 6343.57763, "trades": 146, "taker_buy_base": 18377.5, "taker_buy_quote": 2463.30714 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1343, "high": 0.1347, "low": 0.132, "close": 0.134, "volume": 72193.7, "close_time": 1776715199999, "quote_volume": 9623.36967, "trades": 207, "taker_buy_base": 31580.3, "taker_buy_quote": 4218.92703 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.134, "high": 0.1354, "low": 0.1335, "close": 0.1343, "volume": 51184.8, "close_time": 1776729599999, "quote_volume": 6873.1971, "trades": 78, "taker_buy_base": 9935.3, "taker_buy_quote": 1336.50583 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1343, "high": 0.1359, "low": 0.1325, "close": 0.1329, "volume": 23803.9, "close_time": 1776743999999, "quote_volume": 3195.17183, "trades": 85, "taker_buy_base": 8585.6, "taker_buy_quote": 1149.49392 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1323, "high": 0.1332, "low": 0.1319, "close": 0.1322, "volume": 58783.3, "close_time": 1776758399999, "quote_volume": 7792.03619, "trades": 139, "taker_buy_base": 25418.2, "taker_buy_quote": 3371.05693 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1322, "high": 0.1334, "low": 0.1318, "close": 0.1318, "volume": 26167.1, "close_time": 1776772799999, "quote_volume": 3471.82045, "trades": 95, "taker_buy_base": 13497.7, "taker_buy_quote": 1792.26831 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1298, "close": 0.1306, "volume": 36221.1, "close_time": 1776787199999, "quote_volume": 4746.73044, "trades": 94, "taker_buy_base": 13872.9, "taker_buy_quote": 1824.62538 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.131, "high": 0.1312, "low": 0.1276, "close": 0.128, "volume": 43956.0, "close_time": 1776801599999, "quote_volume": 5674.86218, "trades": 128, "taker_buy_base": 17419.6, "taker_buy_quote": 2238.23558 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1285, "high": 0.1301, "low": 0.1285, "close": 0.1301, "volume": 19581.1, "close_time": 1776815999999, "quote_volume": 2529.61546, "trades": 105, "taker_buy_base": 10695.3, "taker_buy_quote": 1382.39341 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1298, "high": 0.1317, "low": 0.1286, "close": 0.131, "volume": 27357.2, "close_time": 1776830399999, "quote_volume": 3557.16664, "trades": 91, "taker_buy_base": 17800.5, "taker_buy_quote": 2315.50033 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1309, "high": 0.1323, "low": 0.13, "close": 0.1318, "volume": 44722.5, "close_time": 1776844799999, "quote_volume": 5879.38392, "trades": 157, "taker_buy_base": 25451.8, "taker_buy_quote": 3345.48809 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1307, "close": 0.1316, "volume": 71737.6, "close_time": 1776859199999, "quote_volume": 9429.65237, "trades": 177, "taker_buy_base": 18082.5, "taker_buy_quote": 2376.07422 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1315, "high": 0.1317, "low": 0.1302, "close": 0.131, "volume": 63826.0, "close_time": 1776873599999, "quote_volume": 8366.1954, "trades": 205, "taker_buy_base": 30711.7, "taker_buy_quote": 4026.53966 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1306, "high": 0.1315, "low": 0.1295, "close": 0.1297, "volume": 46984.9, "close_time": 1776887999999, "quote_volume": 6156.67821, "trades": 76, "taker_buy_base": 33217.1, "taker_buy_quote": 4353.50896 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1276, "close": 0.128, "volume": 50077.3, "close_time": 1776902399999, "quote_volume": 6488.8445, "trades": 119, "taker_buy_base": 36187.8, "taker_buy_quote": 4690.28466 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1275, "high": 0.1313, "low": 0.1272, "close": 0.1312, "volume": 58381.4, "close_time": 1776916799999, "quote_volume": 7545.46348, "trades": 180, "taker_buy_base": 27960.8, "taker_buy_quote": 3619.25655 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1292, "close": 0.1296, "volume": 5373.2, "close_time": 1776931199999, "quote_volume": 695.45256, "trades": 13, "taker_buy_base": 3259.5, "taker_buy_quote": 422.16698 } ] }, "1d": { "count": 414, "start_date": "2025-03-06T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.8375, "high": 1.0998, "low": 0.6495, "close": 0.6813, "volume": 3819624.9, "close_time": 1741305599999, "quote_volume": 2930050.94299, "trades": 22626, "taker_buy_base": 1936684.0, "taker_buy_quote": 1490267.75116 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.68, "high": 0.7587, "low": 0.5703, "close": 0.6441, "volume": 8058714.6, "close_time": 1741391999999, "quote_volume": 5249145.69793, "trades": 38413, "taker_buy_base": 3878739.9, "taker_buy_quote": 2529757.22595 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.6439, "high": 0.697, "low": 0.1962, "close": 0.59, "volume": 1929956.8, "close_time": 1741478399999, "quote_volume": 1162087.58177, "trades": 7835, "taker_buy_base": 852312.4, "taker_buy_quote": 522400.22976 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.59, "high": 0.6191, "low": 0.4567, "close": 0.4862, "volume": 2498641.8, "close_time": 1741564799999, "quote_volume": 1312156.9845, "trades": 11180, "taker_buy_base": 1132157.3, "taker_buy_quote": 594152.47197 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4802, "high": 0.5253, "low": 0.4415, "close": 0.4609, "volume": 1047959.3, "close_time": 1741651199999, "quote_volume": 503135.93116, "trades": 5797, "taker_buy_base": 520725.8, "taker_buy_quote": 250146.41094 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4617, "high": 0.5184, "low": 0.4186, "close": 0.4627, "volume": 1976691.0, "close_time": 1741737599999, "quote_volume": 919824.32987, "trades": 8641, "taker_buy_base": 849521.6, "taker_buy_quote": 394822.69323 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.4629, "high": 0.6875, "low": 0.4434, "close": 0.5871, "volume": 7454656.4, "close_time": 1741823999999, "quote_volume": 4424028.45266, "trades": 32430, "taker_buy_base": 3711183.5, "taker_buy_quote": 2207192.93497 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.5859, "high": 0.6497, "low": 0.5219, "close": 0.5355, "volume": 3815804.6, "close_time": 1741910399999, "quote_volume": 2235997.50514, "trades": 19156, "taker_buy_base": 1826961.2, "taker_buy_quote": 1073094.41917 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.5353, "high": 0.5823, "low": 0.5022, "close": 0.5635, "volume": 2751580.0, "close_time": 1741996799999, "quote_volume": 1481841.19653, "trades": 15453, "taker_buy_base": 1308388.1, "taker_buy_quote": 705494.17378 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.5635, "high": 0.8779, "low": 0.55, "close": 0.8189, "volume": 12831061.7, "close_time": 1742083199999, "quote_volume": 9825124.7254, "trades": 71400, "taker_buy_base": 6270324.8, "taker_buy_quote": 4805898.45571 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.8195, "high": 0.912, "low": 0.768, "close": 0.777, "volume": 8095968.8, "close_time": 1742169599999, "quote_volume": 6671017.85949, "trades": 40931, "taker_buy_base": 3928066.6, "taker_buy_quote": 3240800.72247 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.776, "high": 0.7807, "low": 0.6884, "close": 0.7177, "volume": 3222738.6, "close_time": 1742255999999, "quote_volume": 2345087.82721, "trades": 26361, "taker_buy_base": 1535496.5, "taker_buy_quote": 1118625.26574 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.7179, "high": 0.7202, "low": 0.651, "close": 0.6882, "volume": 1775283.8, "close_time": 1742342399999, "quote_volume": 1213220.7224, "trades": 27563, "taker_buy_base": 877362.7, "taker_buy_quote": 599838.36476 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.6897, "high": 0.7731, "low": 0.651, "close": 0.7259, "volume": 2351882.0, "close_time": 1742428799999, "quote_volume": 1657833.5895, "trades": 33790, "taker_buy_base": 1077965.8, "taker_buy_quote": 761169.19518 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.7274, "high": 0.745, "low": 0.6444, "close": 0.6689, "volume": 1356794.4, "close_time": 1742515199999, "quote_volume": 930923.6885, "trades": 26541, "taker_buy_base": 613764.6, "taker_buy_quote": 422332.87587 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.6687, "high": 0.6869, "low": 0.5809, "close": 0.585, "volume": 1394139.8, "close_time": 1742601599999, "quote_volume": 881458.88584, "trades": 24357, "taker_buy_base": 682058.3, "taker_buy_quote": 431781.58203 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.585, "high": 0.6208, "low": 0.5836, "close": 0.6042, "volume": 819796.9, "close_time": 1742687999999, "quote_volume": 494650.26546, "trades": 11122, "taker_buy_base": 397872.4, "taker_buy_quote": 240177.90469 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.6057, "high": 0.6462, "low": 0.5721, "close": 0.5864, "volume": 1081748.7, "close_time": 1742774399999, "quote_volume": 652839.08484, "trades": 15630, "taker_buy_base": 489833.2, "taker_buy_quote": 296398.09964 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.5845, "high": 0.6188, "low": 0.5686, "close": 0.6091, "volume": 1456133.3, "close_time": 1742860799999, "quote_volume": 867528.2138, "trades": 16335, "taker_buy_base": 653197.5, "taker_buy_quote": 389155.7285 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.6104, "high": 0.7101, "low": 0.5991, "close": 0.6486, "volume": 4982622.7, "close_time": 1742947199999, "quote_volume": 3331821.74996, "trades": 23721, "taker_buy_base": 2383979.0, "taker_buy_quote": 1594332.24861 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.6491, "high": 0.6531, "low": 0.5816, "close": 0.5827, "volume": 1210308.3, "close_time": 1743033599999, "quote_volume": 748148.71837, "trades": 6529, "taker_buy_base": 455286.8, "taker_buy_quote": 282573.55312 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.5829, "high": 0.6238, "low": 0.5567, "close": 0.5641, "volume": 1642774.3, "close_time": 1743119999999, "quote_volume": 966388.52749, "trades": 7714, "taker_buy_base": 652909.5, "taker_buy_quote": 384801.05663 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5642, "high": 0.5746, "low": 0.5313, "close": 0.5386, "volume": 1039874.9, "close_time": 1743206399999, "quote_volume": 571736.21251, "trades": 4544, "taker_buy_base": 308850.3, "taker_buy_quote": 169910.88939 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.5402, "high": 0.5768, "low": 0.5132, "close": 0.5615, "volume": 1115916.2, "close_time": 1743292799999, "quote_volume": 609897.9023, "trades": 5402, "taker_buy_base": 477705.1, "taker_buy_quote": 260675.88907 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.5615, "high": 0.5679, "low": 0.5221, "close": 0.5256, "volume": 924168.6, "close_time": 1743379199999, "quote_volume": 504996.15882, "trades": 5069, "taker_buy_base": 346097.5, "taker_buy_quote": 190270.94489 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.5262, "high": 0.5393, "low": 0.4893, "close": 0.5087, "volume": 1439404.7, "close_time": 1743465599999, "quote_volume": 737406.15247, "trades": 9675, "taker_buy_base": 485394.4, "taker_buy_quote": 249065.56691 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.5072, "high": 0.5253, "low": 0.4774, "close": 0.484, "volume": 1728750.2, "close_time": 1743551999999, "quote_volume": 874229.79207, "trades": 10202, "taker_buy_base": 763468.4, "taker_buy_quote": 385538.79488 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.4843, "high": 0.4846, "low": 0.4114, "close": 0.4195, "volume": 2977912.7, "close_time": 1743638399999, "quote_volume": 1316415.93012, "trades": 15744, "taker_buy_base": 1331819.8, "taker_buy_quote": 588643.25969 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.4193, "high": 0.4426, "low": 0.4066, "close": 0.4157, "volume": 1259362.3, "close_time": 1743724799999, "quote_volume": 537065.00395, "trades": 8052, "taker_buy_base": 552798.3, "taker_buy_quote": 235627.56394 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.4159, "high": 0.4315, "low": 0.3974, "close": 0.4164, "volume": 1060722.5, "close_time": 1743811199999, "quote_volume": 440412.57271, "trades": 6751, "taker_buy_base": 438840.5, "taker_buy_quote": 182502.89031 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.4159, "high": 0.4325, "low": 0.3956, "close": 0.4049, "volume": 669797.1, "close_time": 1743897599999, "quote_volume": 276668.89475, "trades": 4538, "taker_buy_base": 258383.7, "taker_buy_quote": 106731.02313 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4037, "high": 0.4097, "low": 0.334, "close": 0.3461, "volume": 1566088.7, "close_time": 1743983999999, "quote_volume": 575620.89847, "trades": 10205, "taker_buy_base": 639669.2, "taker_buy_quote": 235162.45625 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.3465, "high": 0.39, "low": 0.3171, "close": 0.3782, "volume": 1259515.8, "close_time": 1744070399999, "quote_volume": 451440.15665, "trades": 6773, "taker_buy_base": 585785.8, "taker_buy_quote": 210369.80415 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.3777, "high": 0.3891, "low": 0.3476, "close": 0.3505, "volume": 730142.0, "close_time": 1744156799999, "quote_volume": 268564.77961, "trades": 4013, "taker_buy_base": 285328.4, "taker_buy_quote": 105619.00735 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.3498, "high": 0.4352, "low": 0.3394, "close": 0.4275, "volume": 1921743.2, "close_time": 1744243199999, "quote_volume": 771819.15634, "trades": 8853, "taker_buy_base": 828698.5, "taker_buy_quote": 331515.444 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.4283, "high": 0.4429, "low": 0.3958, "close": 0.3994, "volume": 1414500.0, "close_time": 1744329599999, "quote_volume": 597907.74574, "trades": 6401, "taker_buy_base": 583844.2, "taker_buy_quote": 246433.35066 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3993, "high": 0.4913, "low": 0.3936, "close": 0.4773, "volume": 2682799.5, "close_time": 1744415999999, "quote_volume": 1183101.59541, "trades": 13799, "taker_buy_base": 1194804.6, "taker_buy_quote": 528326.31114 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4769, "high": 0.4785, "low": 0.4162, "close": 0.433, "volume": 2917990.6, "close_time": 1744502399999, "quote_volume": 1260821.9177, "trades": 12903, "taker_buy_base": 1052660.5, "taker_buy_quote": 452482.01417 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.432, "high": 0.4382, "low": 0.3764, "close": 0.3788, "volume": 2351361.1, "close_time": 1744588799999, "quote_volume": 945171.02379, "trades": 8275, "taker_buy_base": 843641.8, "taker_buy_quote": 340554.19951 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3788, "high": 0.3947, "low": 0.3711, "close": 0.3798, "volume": 1629061.9, "close_time": 1744675199999, "quote_volume": 623018.32135, "trades": 6799, "taker_buy_base": 705918.9, "taker_buy_quote": 271156.55464 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.3804, "high": 0.3836, "low": 0.3447, "close": 0.3481, "volume": 790469.8, "close_time": 1744761599999, "quote_volume": 289600.36514, "trades": 4511, "taker_buy_base": 297436.6, "taker_buy_quote": 108964.00096 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.3478, "high": 0.3704, "low": 0.3237, "close": 0.3294, "volume": 978884.4, "close_time": 1744847999999, "quote_volume": 328413.95414, "trades": 5931, "taker_buy_base": 378337.1, "taker_buy_quote": 127145.17071 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.3295, "high": 0.3296, "low": 0.3108, "close": 0.314, "volume": 1104511.5, "close_time": 1744934399999, "quote_volume": 354676.43084, "trades": 5552, "taker_buy_base": 454045.9, "taker_buy_quote": 145363.5928 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.3145, "high": 0.3721, "low": 0.3077, "close": 0.3549, "volume": 2933301.3, "close_time": 1745020799999, "quote_volume": 1017996.96326, "trades": 13162, "taker_buy_base": 1346916.6, "taker_buy_quote": 464725.82391 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.3551, "high": 0.3745, "low": 0.3503, "close": 0.3558, "volume": 787275.9, "close_time": 1745107199999, "quote_volume": 282201.57413, "trades": 5762, "taker_buy_base": 352041.4, "taker_buy_quote": 126161.46946 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3559, "high": 0.4217, "low": 0.3545, "close": 0.3943, "volume": 1839567.0, "close_time": 1745193599999, "quote_volume": 729016.55337, "trades": 12063, "taker_buy_base": 904964.4, "taker_buy_quote": 358528.84234 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.3939, "high": 0.4591, "low": 0.3736, "close": 0.4527, "volume": 3302249.2, "close_time": 1745279999999, "quote_volume": 1322084.72343, "trades": 15091, "taker_buy_base": 1651017.4, "taker_buy_quote": 659162.69776 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.4546, "high": 0.4591, "low": 0.3836, "close": 0.403, "volume": 2905653.6, "close_time": 1745366399999, "quote_volume": 1161721.69334, "trades": 10709, "taker_buy_base": 1348826.4, "taker_buy_quote": 538637.86981 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4035, "high": 0.4237, "low": 0.3808, "close": 0.3908, "volume": 2600952.1, "close_time": 1745452799999, "quote_volume": 1036155.50599, "trades": 10498, "taker_buy_base": 1196787.8, "taker_buy_quote": 478398.08817 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3906, "high": 0.4127, "low": 0.377, "close": 0.4071, "volume": 1727115.4, "close_time": 1745539199999, "quote_volume": 674822.22733, "trades": 9344, "taker_buy_base": 871126.9, "taker_buy_quote": 340777.30519 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.4067, "high": 0.4297, "low": 0.4005, "close": 0.406, "volume": 1631237.9, "close_time": 1745625599999, "quote_volume": 678685.26848, "trades": 8141, "taker_buy_base": 876283.2, "taker_buy_quote": 364287.29898 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.4062, "high": 0.4319, "low": 0.4062, "close": 0.4297, "volume": 942639.7, "close_time": 1745711999999, "quote_volume": 395252.63792, "trades": 6250, "taker_buy_base": 460536.9, "taker_buy_quote": 193366.41649 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.4301, "high": 0.4305, "low": 0.3879, "close": 0.4075, "volume": 1104143.1, "close_time": 1745798399999, "quote_volume": 446021.29677, "trades": 7550, "taker_buy_base": 529757.7, "taker_buy_quote": 214159.58529 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.4075, "high": 0.4341, "low": 0.3885, "close": 0.4127, "volume": 1306347.6, "close_time": 1745884799999, "quote_volume": 539437.93005, "trades": 7428, "taker_buy_base": 701039.2, "taker_buy_quote": 290303.19882 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.4125, "high": 0.4271, "low": 0.3957, "close": 0.4005, "volume": 1189485.3, "close_time": 1745971199999, "quote_volume": 492094.88366, "trades": 5920, "taker_buy_base": 617843.3, "taker_buy_quote": 256376.87797 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.4002, "high": 0.4215, "low": 0.395, "close": 0.4072, "volume": 1096419.2, "close_time": 1746057599999, "quote_volume": 446680.89731, "trades": 6459, "taker_buy_base": 482218.7, "taker_buy_quote": 196674.69543 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.4081, "high": 0.434, "low": 0.4006, "close": 0.4152, "volume": 1183853.8, "close_time": 1746143999999, "quote_volume": 488417.83247, "trades": 6601, "taker_buy_base": 573617.6, "taker_buy_quote": 236996.31305 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.4156, "high": 0.4225, "low": 0.3922, "close": 0.398, "volume": 865451.8, "close_time": 1746230399999, "quote_volume": 353158.65424, "trades": 4432, "taker_buy_base": 411285.5, "taker_buy_quote": 167720.69051 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3987, "high": 0.4048, "low": 0.3681, "close": 0.3753, "volume": 687736.4, "close_time": 1746316799999, "quote_volume": 266071.42009, "trades": 4235, "taker_buy_base": 269193.8, "taker_buy_quote": 104329.08324 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3748, "high": 0.3759, "low": 0.3575, "close": 0.3663, "volume": 728296.4, "close_time": 1746403199999, "quote_volume": 265772.78238, "trades": 3939, "taker_buy_base": 328401.5, "taker_buy_quote": 119876.38045 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.366, "high": 0.406, "low": 0.364, "close": 0.3727, "volume": 1579879.1, "close_time": 1746489599999, "quote_volume": 609226.8602, "trades": 9504, "taker_buy_base": 786012.6, "taker_buy_quote": 303025.55191 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3724, "high": 0.375, "low": 0.3392, "close": 0.3569, "volume": 934817.1, "close_time": 1746575999999, "quote_volume": 335492.98726, "trades": 6297, "taker_buy_base": 417241.1, "taker_buy_quote": 149911.21168 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3567, "high": 0.3755, "low": 0.3563, "close": 0.3722, "volume": 680637.1, "close_time": 1746662399999, "quote_volume": 248446.86532, "trades": 4474, "taker_buy_base": 327409.1, "taker_buy_quote": 119380.01022 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3723, "high": 0.4175, "low": 0.369, "close": 0.4144, "volume": 834954.6, "close_time": 1746748799999, "quote_volume": 330962.1393, "trades": 7151, "taker_buy_base": 407609.1, "taker_buy_quote": 161717.24751 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4144, "high": 0.445, "low": 0.4106, "close": 0.4364, "volume": 807954.7, "close_time": 1746835199999, "quote_volume": 349338.27291, "trades": 7477, "taker_buy_base": 422404.6, "taker_buy_quote": 182443.13288 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.4363, "high": 0.457, "low": 0.4278, "close": 0.4554, "volume": 505515.6, "close_time": 1746921599999, "quote_volume": 222835.09337, "trades": 6943, "taker_buy_base": 264650.0, "taker_buy_quote": 116938.66563 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4558, "high": 0.4635, "low": 0.4331, "close": 0.4542, "volume": 681959.9, "close_time": 1747007999999, "quote_volume": 308804.83343, "trades": 7033, "taker_buy_base": 354038.2, "taker_buy_quote": 160246.38205 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.454, "high": 0.479, "low": 0.4373, "close": 0.4601, "volume": 812296.0, "close_time": 1747094399999, "quote_volume": 375591.23473, "trades": 9622, "taker_buy_base": 464281.8, "taker_buy_quote": 214471.69294 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4611, "high": 0.4902, "low": 0.4245, "close": 0.4856, "volume": 1236843.1, "close_time": 1747180799999, "quote_volume": 568681.57765, "trades": 12157, "taker_buy_base": 653058.9, "taker_buy_quote": 300863.98141 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4853, "high": 0.5244, "low": 0.4618, "close": 0.4649, "volume": 1382917.8, "close_time": 1747267199999, "quote_volume": 683310.20632, "trades": 13072, "taker_buy_base": 721170.7, "taker_buy_quote": 355824.35184 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4651, "high": 0.4714, "low": 0.4285, "close": 0.4394, "volume": 862404.1, "close_time": 1747353599999, "quote_volume": 386324.67661, "trades": 8893, "taker_buy_base": 407361.1, "taker_buy_quote": 182655.66244 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.4402, "high": 0.454, "low": 0.4263, "close": 0.4312, "volume": 299953.2, "close_time": 1747439999999, "quote_volume": 133149.76521, "trades": 4403, "taker_buy_base": 165106.0, "taker_buy_quote": 73270.06467 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.4307, "high": 0.4329, "low": 0.4002, "close": 0.4111, "volume": 488731.6, "close_time": 1747526399999, "quote_volume": 200335.77961, "trades": 4774, "taker_buy_base": 274806.0, "taker_buy_quote": 112693.7415 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4107, "high": 0.4356, "low": 0.4031, "close": 0.4263, "volume": 457010.2, "close_time": 1747612799999, "quote_volume": 192576.75899, "trades": 3316, "taker_buy_base": 236651.9, "taker_buy_quote": 99920.87247 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.4257, "high": 0.4276, "low": 0.3894, "close": 0.4149, "volume": 718526.0, "close_time": 1747699199999, "quote_volume": 288976.96633, "trades": 6460, "taker_buy_base": 306909.6, "taker_buy_quote": 123796.00427 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.4147, "high": 0.4265, "low": 0.397, "close": 0.4227, "volume": 309254.2, "close_time": 1747785599999, "quote_volume": 127844.1433, "trades": 2560, "taker_buy_base": 166959.9, "taker_buy_quote": 69108.86068 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.4219, "high": 0.4361, "low": 0.4087, "close": 0.4279, "volume": 501905.7, "close_time": 1747871999999, "quote_volume": 212036.99158, "trades": 3814, "taker_buy_base": 281743.4, "taker_buy_quote": 119146.60701 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4272, "high": 0.4593, "low": 0.4262, "close": 0.4578, "volume": 465473.8, "close_time": 1747958399999, "quote_volume": 208254.87687, "trades": 3277, "taker_buy_base": 270980.0, "taker_buy_quote": 121200.06795 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4555, "high": 0.4737, "low": 0.4139, "close": 0.417, "volume": 473602.5, "close_time": 1748044799999, "quote_volume": 212332.19099, "trades": 3342, "taker_buy_base": 232405.1, "taker_buy_quote": 105059.29365 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.4164, "high": 0.4333, "low": 0.4137, "close": 0.419, "volume": 197582.8, "close_time": 1748131199999, "quote_volume": 83943.72511, "trades": 1258, "taker_buy_base": 119417.0, "taker_buy_quote": 50759.12011 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.42, "high": 0.4206, "low": 0.3936, "close": 0.4134, "volume": 354760.3, "close_time": 1748217599999, "quote_volume": 143347.49794, "trades": 1941, "taker_buy_base": 186845.9, "taker_buy_quote": 75523.79978 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.4144, "high": 0.4305, "low": 0.4087, "close": 0.4162, "volume": 199868.1, "close_time": 1748303999999, "quote_volume": 83913.3437, "trades": 1813, "taker_buy_base": 111407.9, "taker_buy_quote": 46870.61678 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.4156, "high": 0.5156, "low": 0.4038, "close": 0.446, "volume": 1071003.2, "close_time": 1748390399999, "quote_volume": 477741.549, "trades": 6138, "taker_buy_base": 520183.6, "taker_buy_quote": 232461.81468 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.445, "high": 0.4531, "low": 0.4125, "close": 0.4307, "volume": 748222.8, "close_time": 1748476799999, "quote_volume": 324313.96817, "trades": 4421, "taker_buy_base": 332772.0, "taker_buy_quote": 144547.42645 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4312, "high": 0.4401, "low": 0.3969, "close": 0.3997, "volume": 370949.4, "close_time": 1748563199999, "quote_volume": 154949.20366, "trades": 2475, "taker_buy_base": 153656.9, "taker_buy_quote": 64877.05894 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3998, "high": 0.4004, "low": 0.3543, "close": 0.3572, "volume": 627812.5, "close_time": 1748649599999, "quote_volume": 238519.61673, "trades": 4959, "taker_buy_base": 269795.6, "taker_buy_quote": 103296.99794 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3572, "high": 0.3639, "low": 0.3414, "close": 0.3594, "volume": 416477.6, "close_time": 1748735999999, "quote_volume": 146120.88497, "trades": 2634, "taker_buy_base": 174512.7, "taker_buy_quote": 61276.21755 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3603, "high": 0.3631, "low": 0.345, "close": 0.3613, "volume": 280459.3, "close_time": 1748822399999, "quote_volume": 99010.30908, "trades": 1859, "taker_buy_base": 108215.7, "taker_buy_quote": 38128.64787 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3609, "high": 0.3687, "low": 0.344, "close": 0.361, "volume": 437833.5, "close_time": 1748908799999, "quote_volume": 155463.82787, "trades": 1659, "taker_buy_base": 226518.2, "taker_buy_quote": 81020.02392 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3598, "high": 0.3697, "low": 0.3457, "close": 0.3497, "volume": 504586.6, "close_time": 1748995199999, "quote_volume": 179493.82086, "trades": 2070, "taker_buy_base": 176251.4, "taker_buy_quote": 62907.45429 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3501, "high": 0.3545, "low": 0.329, "close": 0.3313, "volume": 357684.2, "close_time": 1749081599999, "quote_volume": 120928.83223, "trades": 1495, "taker_buy_base": 139176.2, "taker_buy_quote": 47083.9103 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3309, "high": 0.3392, "low": 0.3163, "close": 0.3244, "volume": 528285.9, "close_time": 1749167999999, "quote_volume": 173040.50527, "trades": 1877, "taker_buy_base": 222833.2, "taker_buy_quote": 73082.17219 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3237, "high": 0.3441, "low": 0.3237, "close": 0.3358, "volume": 429948.6, "close_time": 1749254399999, "quote_volume": 144456.07331, "trades": 1840, "taker_buy_base": 197934.6, "taker_buy_quote": 66282.59325 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3354, "high": 0.3452, "low": 0.3342, "close": 0.3416, "volume": 136383.4, "close_time": 1749340799999, "quote_volume": 46507.66502, "trades": 711, "taker_buy_base": 77761.7, "taker_buy_quote": 26531.99537 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3416, "high": 0.3451, "low": 0.335, "close": 0.3384, "volume": 167387.8, "close_time": 1749427199999, "quote_volume": 57125.4145, "trades": 731, "taker_buy_base": 77748.5, "taker_buy_quote": 26571.90134 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3391, "high": 0.3535, "low": 0.3332, "close": 0.3514, "volume": 221666.8, "close_time": 1749513599999, "quote_volume": 76389.14562, "trades": 1244, "taker_buy_base": 102937.3, "taker_buy_quote": 35548.5773 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3515, "high": 0.3654, "low": 0.3463, "close": 0.3592, "volume": 413342.9, "close_time": 1749599999999, "quote_volume": 146294.18649, "trades": 1465, "taker_buy_base": 226448.1, "taker_buy_quote": 80443.66933 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3588, "high": 0.3602, "low": 0.3358, "close": 0.3383, "volume": 229736.7, "close_time": 1749686399999, "quote_volume": 80956.18335, "trades": 1444, "taker_buy_base": 68150.5, "taker_buy_quote": 24093.76091 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3378, "high": 0.3393, "low": 0.2992, "close": 0.3036, "volume": 335907.8, "close_time": 1749772799999, "quote_volume": 106800.39477, "trades": 1977, "taker_buy_base": 111369.7, "taker_buy_quote": 35231.29044 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3026, "high": 0.305, "low": 0.2847, "close": 0.2966, "volume": 313798.6, "close_time": 1749859199999, "quote_volume": 92149.72479, "trades": 3325, "taker_buy_base": 125193.4, "taker_buy_quote": 36751.44541 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2965, "high": 0.302, "low": 0.285, "close": 0.2942, "volume": 115757.5, "close_time": 1749945599999, "quote_volume": 34005.28389, "trades": 855, "taker_buy_base": 53944.0, "taker_buy_quote": 15818.17133 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2942, "high": 0.3006, "low": 0.2908, "close": 0.2956, "volume": 115852.8, "close_time": 1750031999999, "quote_volume": 34238.04706, "trades": 1040, "taker_buy_base": 50666.4, "taker_buy_quote": 14990.14191 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2952, "high": 0.3093, "low": 0.2909, "close": 0.2916, "volume": 143423.8, "close_time": 1750118399999, "quote_volume": 43178.90736, "trades": 961, "taker_buy_base": 53828.2, "taker_buy_quote": 16254.96352 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.291, "high": 0.3022, "low": 0.0601, "close": 0.2671, "volume": 740365.4, "close_time": 1750204799999, "quote_volume": 203710.26206, "trades": 3970, "taker_buy_base": 291727.5, "taker_buy_quote": 81126.27889 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2677, "high": 0.2707, "low": 0.2548, "close": 0.2705, "volume": 146836.6, "close_time": 1750291199999, "quote_volume": 38677.6607, "trades": 1058, "taker_buy_base": 58415.7, "taker_buy_quote": 15437.11732 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2713, "high": 0.2866, "low": 0.2674, "close": 0.2819, "volume": 600621.1, "close_time": 1750377599999, "quote_volume": 167700.64166, "trades": 2956, "taker_buy_base": 249187.0, "taker_buy_quote": 69635.29911 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2814, "high": 0.2934, "low": 0.263, "close": 0.2655, "volume": 470314.0, "close_time": 1750463999999, "quote_volume": 131681.43146, "trades": 2041, "taker_buy_base": 239782.8, "taker_buy_quote": 67218.98481 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2654, "high": 0.2729, "low": 0.2466, "close": 0.2548, "volume": 304624.7, "close_time": 1750550399999, "quote_volume": 79760.08887, "trades": 1381, "taker_buy_base": 128887.2, "taker_buy_quote": 33835.80572 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2551, "high": 0.257, "low": 0.2316, "close": 0.2509, "volume": 385642.6, "close_time": 1750636799999, "quote_volume": 93236.75836, "trades": 2003, "taker_buy_base": 190568.0, "taker_buy_quote": 45976.67186 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.251, "high": 0.2772, "low": 0.2494, "close": 0.277, "volume": 352736.8, "close_time": 1750723199999, "quote_volume": 92244.18303, "trades": 1740, "taker_buy_base": 165089.8, "taker_buy_quote": 43283.52494 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2763, "high": 0.2852, "low": 0.2724, "close": 0.2781, "volume": 276685.7, "close_time": 1750809599999, "quote_volume": 76868.22899, "trades": 1229, "taker_buy_base": 116940.1, "taker_buy_quote": 32568.81918 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.278, "high": 0.2806, "low": 0.2698, "close": 0.2713, "volume": 212399.2, "close_time": 1750895999999, "quote_volume": 58320.19506, "trades": 1001, "taker_buy_base": 111114.3, "taker_buy_quote": 30707.37729 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2708, "high": 0.2773, "low": 0.2612, "close": 0.2623, "volume": 124129.7, "close_time": 1750982399999, "quote_volume": 33401.0196, "trades": 813, "taker_buy_base": 61525.4, "taker_buy_quote": 16571.48185 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2624, "high": 0.2767, "low": 0.2608, "close": 0.2759, "volume": 209369.8, "close_time": 1751068799999, "quote_volume": 56856.75113, "trades": 1186, "taker_buy_base": 126921.6, "taker_buy_quote": 34524.42648 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2755, "high": 0.2954, "low": 0.2698, "close": 0.2901, "volume": 190956.5, "close_time": 1751155199999, "quote_volume": 53603.24435, "trades": 1142, "taker_buy_base": 91172.5, "taker_buy_quote": 25714.09737 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2904, "high": 0.3087, "low": 0.2828, "close": 0.3075, "volume": 154217.8, "close_time": 1751241599999, "quote_volume": 45100.57333, "trades": 1035, "taker_buy_base": 75957.7, "taker_buy_quote": 22396.95773 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3074, "high": 0.3169, "low": 0.2995, "close": 0.3074, "volume": 463856.3, "close_time": 1751327999999, "quote_volume": 142459.27213, "trades": 2475, "taker_buy_base": 211953.2, "taker_buy_quote": 65375.4762 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3069, "high": 0.3077, "low": 0.2848, "close": 0.2876, "volume": 218221.2, "close_time": 1751414399999, "quote_volume": 64432.1624, "trades": 1259, "taker_buy_base": 82692.6, "taker_buy_quote": 24363.67401 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2877, "high": 0.3166, "low": 0.2839, "close": 0.3083, "volume": 359104.4, "close_time": 1751500799999, "quote_volume": 107987.36442, "trades": 1318, "taker_buy_base": 169992.3, "taker_buy_quote": 51122.32 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3089, "high": 0.3149, "low": 0.2926, "close": 0.2965, "volume": 331318.2, "close_time": 1751587199999, "quote_volume": 100836.69189, "trades": 1453, "taker_buy_base": 139332.7, "taker_buy_quote": 42361.02819 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2969, "high": 0.2986, "low": 0.2676, "close": 0.2712, "volume": 230655.8, "close_time": 1751673599999, "quote_volume": 64890.30411, "trades": 1157, "taker_buy_base": 98525.2, "taker_buy_quote": 27834.83433 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2715, "high": 0.3052, "low": 0.2712, "close": 0.2878, "volume": 975948.2, "close_time": 1751759999999, "quote_volume": 283161.37682, "trades": 5572, "taker_buy_base": 440455.8, "taker_buy_quote": 127963.14243 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2871, "high": 0.2952, "low": 0.2811, "close": 0.2896, "volume": 188670.6, "close_time": 1751846399999, "quote_volume": 54347.80734, "trades": 1314, "taker_buy_base": 82583.9, "taker_buy_quote": 23822.35691 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2914, "high": 0.3505, "low": 0.2785, "close": 0.2814, "volume": 1677587.1, "close_time": 1751932799999, "quote_volume": 515663.44435, "trades": 7038, "taker_buy_base": 770500.2, "taker_buy_quote": 237892.53009 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2814, "high": 0.3135, "low": 0.264, "close": 0.2726, "volume": 392925.9, "close_time": 1752019199999, "quote_volume": 107784.39571, "trades": 2196, "taker_buy_base": 185990.8, "taker_buy_quote": 51049.68952 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2726, "high": 0.2925, "low": 0.2667, "close": 0.2885, "volume": 487172.3, "close_time": 1752105599999, "quote_volume": 136477.4648, "trades": 2698, "taker_buy_base": 242331.0, "taker_buy_quote": 67923.23509 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2881, "high": 0.3337, "low": 0.2847, "close": 0.3328, "volume": 1135857.4, "close_time": 1752191999999, "quote_volume": 348615.92083, "trades": 5279, "taker_buy_base": 528434.9, "taker_buy_quote": 162704.39055 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3326, "high": 0.3545, "low": 0.324, "close": 0.3358, "volume": 828816.0, "close_time": 1752278399999, "quote_volume": 284498.53268, "trades": 5547, "taker_buy_base": 425222.0, "taker_buy_quote": 146283.64018 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3356, "high": 0.3377, "low": 0.3208, "close": 0.3336, "volume": 190002.0, "close_time": 1752364799999, "quote_volume": 63020.0172, "trades": 2052, "taker_buy_base": 98002.5, "taker_buy_quote": 32517.05714 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3339, "high": 0.3602, "low": 0.332, "close": 0.3393, "volume": 491290.0, "close_time": 1752451199999, "quote_volume": 170919.6972, "trades": 4227, "taker_buy_base": 228631.1, "taker_buy_quote": 79636.93029 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3384, "high": 0.3615, "low": 0.3258, "close": 0.3319, "volume": 298170.4, "close_time": 1752537599999, "quote_volume": 103591.74857, "trades": 2594, "taker_buy_base": 157361.5, "taker_buy_quote": 54557.24575 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3317, "high": 0.3482, "low": 0.3203, "close": 0.3474, "volume": 244085.5, "close_time": 1752623999999, "quote_volume": 81744.71098, "trades": 1913, "taker_buy_base": 127686.9, "taker_buy_quote": 43011.06586 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3479, "high": 0.3546, "low": 0.3381, "close": 0.3472, "volume": 340759.5, "close_time": 1752710399999, "quote_volume": 118735.89771, "trades": 2162, "taker_buy_base": 163648.6, "taker_buy_quote": 57082.81312 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3474, "high": 0.355, "low": 0.3367, "close": 0.3498, "volume": 340676.6, "close_time": 1752796799999, "quote_volume": 118404.8114, "trades": 2988, "taker_buy_base": 150786.6, "taker_buy_quote": 52497.97713 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3502, "high": 0.3726, "low": 0.3357, "close": 0.3465, "volume": 449246.4, "close_time": 1752883199999, "quote_volume": 161073.51084, "trades": 3587, "taker_buy_base": 236740.3, "taker_buy_quote": 84971.33388 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.347, "high": 0.3556, "low": 0.3307, "close": 0.3472, "volume": 134682.1, "close_time": 1752969599999, "quote_volume": 46140.88424, "trades": 1416, "taker_buy_base": 59325.4, "taker_buy_quote": 20417.05246 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3473, "high": 0.371, "low": 0.3452, "close": 0.3632, "volume": 359647.2, "close_time": 1753055999999, "quote_volume": 130434.3067, "trades": 2827, "taker_buy_base": 168095.9, "taker_buy_quote": 60909.83954 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.363, "high": 0.3743, "low": 0.3561, "close": 0.3738, "volume": 278117.0, "close_time": 1753142399999, "quote_volume": 102059.58288, "trades": 2910, "taker_buy_base": 143508.9, "taker_buy_quote": 52694.76225 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3737, "high": 0.378, "low": 0.344, "close": 0.3745, "volume": 609185.5, "close_time": 1753228799999, "quote_volume": 220208.93904, "trades": 4749, "taker_buy_base": 368776.6, "taker_buy_quote": 133175.33971 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.3744, "high": 0.3806, "low": 0.3405, "close": 0.3469, "volume": 568220.4, "close_time": 1753315199999, "quote_volume": 207137.34682, "trades": 4703, "taker_buy_base": 239223.8, "taker_buy_quote": 87571.4197 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.347, "high": 0.3608, "low": 0.32, "close": 0.3472, "volume": 318456.2, "close_time": 1753401599999, "quote_volume": 109211.04635, "trades": 3047, "taker_buy_base": 170682.8, "taker_buy_quote": 58527.42958 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3471, "high": 0.3601, "low": 0.3371, "close": 0.3586, "volume": 328829.6, "close_time": 1753487999999, "quote_volume": 114316.45228, "trades": 2753, "taker_buy_base": 153297.0, "taker_buy_quote": 53451.45708 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3581, "high": 0.42, "low": 0.356, "close": 0.393, "volume": 1832358.9, "close_time": 1753574399999, "quote_volume": 722857.13108, "trades": 10777, "taker_buy_base": 829787.7, "taker_buy_quote": 327600.47984 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3932, "high": 0.4052, "low": 0.381, "close": 0.3852, "volume": 379937.5, "close_time": 1753660799999, "quote_volume": 148820.99009, "trades": 2701, "taker_buy_base": 162003.4, "taker_buy_quote": 63501.60102 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.3849, "high": 0.3979, "low": 0.356, "close": 0.3586, "volume": 296586.2, "close_time": 1753747199999, "quote_volume": 112491.63475, "trades": 2552, "taker_buy_base": 125699.9, "taker_buy_quote": 47784.27207 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3582, "high": 0.48, "low": 0.3514, "close": 0.3807, "volume": 2086185.3, "close_time": 1753833599999, "quote_volume": 826493.9003, "trades": 11416, "taker_buy_base": 935044.8, "taker_buy_quote": 372804.26632 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3809, "high": 0.3992, "low": 0.3549, "close": 0.3663, "volume": 596802.6, "close_time": 1753919999999, "quote_volume": 226683.44024, "trades": 5818, "taker_buy_base": 259464.8, "taker_buy_quote": 98766.74177 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3669, "high": 0.381, "low": 0.3343, "close": 0.3352, "volume": 420609.9, "close_time": 1754006399999, "quote_volume": 152146.70955, "trades": 3414, "taker_buy_base": 203034.0, "taker_buy_quote": 73925.54316 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.335, "high": 0.3575, "low": 0.3242, "close": 0.3377, "volume": 342789.2, "close_time": 1754092799999, "quote_volume": 115188.02884, "trades": 3669, "taker_buy_base": 142728.0, "taker_buy_quote": 48098.21375 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3387, "high": 0.341, "low": 0.3142, "close": 0.3203, "volume": 242054.8, "close_time": 1754179199999, "quote_volume": 78692.76535, "trades": 1769, "taker_buy_base": 104976.0, "taker_buy_quote": 33972.2766 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3205, "high": 0.3346, "low": 0.3164, "close": 0.3323, "volume": 95480.0, "close_time": 1754265599999, "quote_volume": 31408.27593, "trades": 797, "taker_buy_base": 44120.1, "taker_buy_quote": 14491.06138 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3331, "high": 0.3907, "low": 0.3328, "close": 0.3859, "volume": 856552.7, "close_time": 1754351999999, "quote_volume": 312911.71328, "trades": 5721, "taker_buy_base": 419471.9, "taker_buy_quote": 153511.43803 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3862, "high": 0.4469, "low": 0.3667, "close": 0.3756, "volume": 2191284.8, "close_time": 1754438399999, "quote_volume": 875617.17238, "trades": 13985, "taker_buy_base": 924007.3, "taker_buy_quote": 370636.36707 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3756, "high": 0.4336, "low": 0.3659, "close": 0.4133, "volume": 1049105.4, "close_time": 1754524799999, "quote_volume": 422211.47892, "trades": 5619, "taker_buy_base": 557419.5, "taker_buy_quote": 225800.36844 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4114, "high": 0.4193, "low": 0.3939, "close": 0.4164, "volume": 389866.3, "close_time": 1754611199999, "quote_volume": 158685.60626, "trades": 2768, "taker_buy_base": 213795.9, "taker_buy_quote": 86975.99985 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4159, "high": 0.4221, "low": 0.3974, "close": 0.4093, "volume": 303614.1, "close_time": 1754697599999, "quote_volume": 124884.64274, "trades": 2850, "taker_buy_base": 142479.9, "taker_buy_quote": 58805.47735 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4089, "high": 0.4772, "low": 0.4013, "close": 0.4511, "volume": 712585.0, "close_time": 1754783999999, "quote_volume": 320906.53808, "trades": 6771, "taker_buy_base": 385129.9, "taker_buy_quote": 173230.24991 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4519, "high": 0.4598, "low": 0.4312, "close": 0.4413, "volume": 383498.0, "close_time": 1754870399999, "quote_volume": 170705.73494, "trades": 3743, "taker_buy_base": 194994.3, "taker_buy_quote": 86934.49501 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4404, "high": 0.4631, "low": 0.4185, "close": 0.4229, "volume": 414971.2, "close_time": 1754956799999, "quote_volume": 181764.99666, "trades": 4158, "taker_buy_base": 183539.5, "taker_buy_quote": 80420.17902 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.421, "high": 0.4329, "low": 0.3982, "close": 0.4207, "volume": 275334.8, "close_time": 1755043199999, "quote_volume": 114996.93391, "trades": 2390, "taker_buy_base": 141331.3, "taker_buy_quote": 59221.52703 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4202, "high": 0.4311, "low": 0.4126, "close": 0.4265, "volume": 428323.3, "close_time": 1755129599999, "quote_volume": 181386.95671, "trades": 2632, "taker_buy_base": 180858.1, "taker_buy_quote": 76484.38594 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4259, "high": 0.4344, "low": 0.3715, "close": 0.3721, "volume": 299077.0, "close_time": 1755215999999, "quote_volume": 119237.81444, "trades": 2867, "taker_buy_base": 150026.7, "taker_buy_quote": 60008.30897 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3732, "high": 0.3836, "low": 0.36, "close": 0.37, "volume": 263554.3, "close_time": 1755302399999, "quote_volume": 98048.99503, "trades": 2402, "taker_buy_base": 106930.0, "taker_buy_quote": 40033.1343 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3713, "high": 0.385, "low": 0.3713, "close": 0.3837, "volume": 138469.0, "close_time": 1755388799999, "quote_volume": 52470.99098, "trades": 1234, "taker_buy_base": 47966.1, "taker_buy_quote": 18166.77931 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.3834, "high": 0.401, "low": 0.38, "close": 0.3869, "volume": 177439.5, "close_time": 1755475199999, "quote_volume": 69128.19377, "trades": 1543, "taker_buy_base": 92160.0, "taker_buy_quote": 35960.2431 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3871, "high": 0.3875, "low": 0.3632, "close": 0.3657, "volume": 181224.3, "close_time": 1755561599999, "quote_volume": 67593.63568, "trades": 2342, "taker_buy_base": 87316.8, "taker_buy_quote": 32590.36563 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3652, "high": 0.3827, "low": 0.3553, "close": 0.3703, "volume": 412802.4, "close_time": 1755647999999, "quote_volume": 152303.14708, "trades": 3846, "taker_buy_base": 192656.0, "taker_buy_quote": 71056.03257 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3706, "high": 0.391, "low": 0.3651, "close": 0.3842, "volume": 494882.3, "close_time": 1755734399999, "quote_volume": 187885.49614, "trades": 4037, "taker_buy_base": 288344.6, "taker_buy_quote": 109571.3975 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3843, "high": 0.3959, "low": 0.371, "close": 0.3793, "volume": 439387.5, "close_time": 1755820799999, "quote_volume": 168802.72784, "trades": 3604, "taker_buy_base": 215041.6, "taker_buy_quote": 82573.91407 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3801, "high": 0.4224, "low": 0.3609, "close": 0.4185, "volume": 511753.2, "close_time": 1755907199999, "quote_volume": 200652.27192, "trades": 4226, "taker_buy_base": 231126.9, "taker_buy_quote": 91172.94032 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4185, "high": 0.4212, "low": 0.4057, "close": 0.4148, "volume": 122732.1, "close_time": 1755993599999, "quote_volume": 50934.2729, "trades": 1400, "taker_buy_base": 55795.6, "taker_buy_quote": 23166.18619 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4152, "high": 0.4232, "low": 0.3955, "close": 0.4061, "volume": 253365.5, "close_time": 1756079999999, "quote_volume": 103033.82379, "trades": 2425, "taker_buy_base": 130703.5, "taker_buy_quote": 53253.82561 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4066, "high": 0.4127, "low": 0.3595, "close": 0.3653, "volume": 292002.1, "close_time": 1756166399999, "quote_volume": 112294.32423, "trades": 3347, "taker_buy_base": 129466.4, "taker_buy_quote": 49973.85379 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3647, "high": 0.3916, "low": 0.3617, "close": 0.391, "volume": 278477.4, "close_time": 1756252799999, "quote_volume": 105024.34066, "trades": 2752, "taker_buy_base": 125956.7, "taker_buy_quote": 47523.20902 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3908, "high": 0.4376, "low": 0.3876, "close": 0.4223, "volume": 1280603.3, "close_time": 1756339199999, "quote_volume": 538849.84381, "trades": 9183, "taker_buy_base": 616675.6, "taker_buy_quote": 259704.62462 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.4226, "high": 0.437, "low": 0.411, "close": 0.4222, "volume": 270086.5, "close_time": 1756425599999, "quote_volume": 114890.31861, "trades": 2435, "taker_buy_base": 108554.2, "taker_buy_quote": 46201.76184 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.4219, "high": 0.4394, "low": 0.4043, "close": 0.4367, "volume": 432114.1, "close_time": 1756511999999, "quote_volume": 182509.58722, "trades": 4314, "taker_buy_base": 222809.3, "taker_buy_quote": 94272.10521 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.4365, "high": 0.584, "low": 0.4334, "close": 0.4566, "volume": 4633574.5, "close_time": 1756598399999, "quote_volume": 2377531.91882, "trades": 41220, "taker_buy_base": 2078868.7, "taker_buy_quote": 1068864.82478 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.4554, "high": 0.4719, "low": 0.444, "close": 0.4504, "volume": 499326.1, "close_time": 1756684799999, "quote_volume": 229212.16182, "trades": 4676, "taker_buy_base": 245298.1, "taker_buy_quote": 112763.86357 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4498, "high": 0.4582, "low": 0.4079, "close": 0.4134, "volume": 418555.1, "close_time": 1756771199999, "quote_volume": 178407.56003, "trades": 3288, "taker_buy_base": 166758.5, "taker_buy_quote": 71011.79702 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.4137, "high": 0.4643, "low": 0.4087, "close": 0.413, "volume": 282583.9, "close_time": 1756857599999, "quote_volume": 119534.14915, "trades": 2233, "taker_buy_base": 167467.6, "taker_buy_quote": 71034.02919 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.4131, "high": 0.4732, "low": 0.4042, "close": 0.449, "volume": 723863.6, "close_time": 1756943999999, "quote_volume": 316803.76294, "trades": 4426, "taker_buy_base": 328780.1, "taker_buy_quote": 144134.78873 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.4489, "high": 0.4505, "low": 0.4012, "close": 0.4069, "volume": 495053.3, "close_time": 1757030399999, "quote_volume": 207813.35221, "trades": 3752, "taker_buy_base": 208259.5, "taker_buy_quote": 87493.19116 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.4066, "high": 1.0436, "low": 0.4066, "close": 0.664, "volume": 5350838.8, "close_time": 1757116799999, "quote_volume": 3528650.24792, "trades": 39000, "taker_buy_base": 2621118.6, "taker_buy_quote": 1727461.90368 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6626, "high": 0.6744, "low": 0.6301, "close": 0.6563, "volume": 745813.2, "close_time": 1757203199999, "quote_volume": 479997.04754, "trades": 13015, "taker_buy_base": 356021.6, "taker_buy_quote": 229294.09994 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.6553, "high": 0.7936, "low": 0.6477, "close": 0.7166, "volume": 4168231.3, "close_time": 1757289599999, "quote_volume": 3025130.32471, "trades": 40516, "taker_buy_base": 1814358.6, "taker_buy_quote": 1321431.78797 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7188, "high": 0.78, "low": 0.6676, "close": 0.6853, "volume": 992270.5, "close_time": 1757375999999, "quote_volume": 701490.32333, "trades": 12885, "taker_buy_base": 491327.9, "taker_buy_quote": 347181.7171 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6838, "high": 0.6911, "low": 0.6418, "close": 0.6501, "volume": 602196.1, "close_time": 1757462399999, "quote_volume": 393524.21437, "trades": 6773, "taker_buy_base": 389408.7, "taker_buy_quote": 254211.39069 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.651, "high": 0.665, "low": 0.6211, "close": 0.6369, "volume": 234567.0, "close_time": 1757548799999, "quote_volume": 151086.864, "trades": 4956, "taker_buy_base": 106954.4, "taker_buy_quote": 68925.46822 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6355, "high": 0.6497, "low": 0.6008, "close": 0.6226, "volume": 347083.4, "close_time": 1757635199999, "quote_volume": 214847.18026, "trades": 4663, "taker_buy_base": 180635.1, "taker_buy_quote": 112036.39664 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.621, "high": 0.6237, "low": 0.605, "close": 0.6232, "volume": 130487.7, "close_time": 1757721599999, "quote_volume": 80211.33624, "trades": 2616, "taker_buy_base": 59210.6, "taker_buy_quote": 36371.05637 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6218, "high": 0.6379, "low": 0.6135, "close": 0.6319, "volume": 322260.9, "close_time": 1757807999999, "quote_volume": 202826.88937, "trades": 2388, "taker_buy_base": 68200.5, "taker_buy_quote": 42647.88745 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6326, "high": 0.6565, "low": 0.6161, "close": 0.6198, "volume": 204186.8, "close_time": 1757894399999, "quote_volume": 128904.4749, "trades": 2469, "taker_buy_base": 105985.5, "taker_buy_quote": 66810.70731 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6199, "high": 0.6312, "low": 0.577, "close": 0.5885, "volume": 718061.4, "close_time": 1757980799999, "quote_volume": 429338.11132, "trades": 3619, "taker_buy_base": 426481.3, "taker_buy_quote": 252235.20526 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5887, "high": 0.5981, "low": 0.5668, "close": 0.5843, "volume": 130486.0, "close_time": 1758067199999, "quote_volume": 75872.57007, "trades": 1843, "taker_buy_base": 64483.8, "taker_buy_quote": 37532.12149 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5849, "high": 0.5876, "low": 0.5491, "close": 0.586, "volume": 162698.3, "close_time": 1758153599999, "quote_volume": 93139.2384, "trades": 2290, "taker_buy_base": 76646.5, "taker_buy_quote": 43978.47661 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5869, "high": 0.61, "low": 0.5797, "close": 0.5924, "volume": 136226.8, "close_time": 1758239999999, "quote_volume": 80162.09843, "trades": 1737, "taker_buy_base": 52727.6, "taker_buy_quote": 31053.05939 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5916, "high": 0.6069, "low": 0.57, "close": 0.5729, "volume": 98030.2, "close_time": 1758326399999, "quote_volume": 57445.80119, "trades": 1455, "taker_buy_base": 45721.9, "taker_buy_quote": 26752.59748 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5725, "high": 0.588, "low": 0.5691, "close": 0.5791, "volume": 87603.1, "close_time": 1758412799999, "quote_volume": 50498.83974, "trades": 1234, "taker_buy_base": 44025.2, "taker_buy_quote": 25324.57493 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.579, "high": 0.6122, "low": 0.5736, "close": 0.5906, "volume": 296399.2, "close_time": 1758499199999, "quote_volume": 175014.69344, "trades": 3266, "taker_buy_base": 136937.3, "taker_buy_quote": 81020.41266 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5913, "high": 0.6083, "low": 0.5196, "close": 0.5256, "volume": 508615.0, "close_time": 1758585599999, "quote_volume": 281526.23298, "trades": 6307, "taker_buy_base": 220773.2, "taker_buy_quote": 121359.04198 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5259, "high": 0.54, "low": 0.4946, "close": 0.5168, "volume": 122880.6, "close_time": 1758671999999, "quote_volume": 63114.60024, "trades": 1931, "taker_buy_base": 51448.2, "taker_buy_quote": 26429.13524 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5166, "high": 0.5394, "low": 0.5022, "close": 0.519, "volume": 145857.3, "close_time": 1758758399999, "quote_volume": 76204.17842, "trades": 1847, "taker_buy_base": 68288.0, "taker_buy_quote": 35699.67966 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5191, "high": 0.5199, "low": 0.46, "close": 0.4709, "volume": 177682.1, "close_time": 1758844799999, "quote_volume": 86821.01177, "trades": 2451, "taker_buy_base": 74948.6, "taker_buy_quote": 36827.98526 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4715, "high": 0.4782, "low": 0.4556, "close": 0.4742, "volume": 118909.2, "close_time": 1758931199999, "quote_volume": 55432.13479, "trades": 1682, "taker_buy_base": 50880.7, "taker_buy_quote": 23736.28358 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4732, "high": 0.474, "low": 0.4507, "close": 0.4651, "volume": 72498.7, "close_time": 1759017599999, "quote_volume": 33519.0951, "trades": 908, "taker_buy_base": 33362.1, "taker_buy_quote": 15426.74812 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.464, "high": 0.4739, "low": 0.445, "close": 0.4722, "volume": 138969.7, "close_time": 1759103999999, "quote_volume": 64518.38308, "trades": 1182, "taker_buy_base": 79349.8, "taker_buy_quote": 36804.11396 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4719, "high": 0.4719, "low": 0.441, "close": 0.4458, "volume": 109215.1, "close_time": 1759190399999, "quote_volume": 49346.65128, "trades": 1264, "taker_buy_base": 39431.9, "taker_buy_quote": 17821.71983 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4445, "high": 0.4472, "low": 0.4171, "close": 0.422, "volume": 129361.8, "close_time": 1759276799999, "quote_volume": 55226.9258, "trades": 1209, "taker_buy_base": 62975.8, "taker_buy_quote": 26873.7855 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4218, "high": 0.4448, "low": 0.4164, "close": 0.4447, "volume": 165817.5, "close_time": 1759363199999, "quote_volume": 71370.67647, "trades": 1242, "taker_buy_base": 66221.8, "taker_buy_quote": 28481.87831 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4438, "high": 0.6219, "low": 0.4423, "close": 0.5069, "volume": 3054070.1, "close_time": 1759449599999, "quote_volume": 1698109.99324, "trades": 31840, "taker_buy_base": 1496700.4, "taker_buy_quote": 830693.25023 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.5065, "high": 0.5364, "low": 0.4689, "close": 0.4865, "volume": 927039.5, "close_time": 1759535999999, "quote_volume": 450403.52169, "trades": 7380, "taker_buy_base": 310301.9, "taker_buy_quote": 151210.12805 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4864, "high": 0.506, "low": 0.459, "close": 0.4706, "volume": 268507.9, "close_time": 1759622399999, "quote_volume": 126611.00477, "trades": 2577, "taker_buy_base": 118909.4, "taker_buy_quote": 56075.43922 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4709, "high": 0.5005, "low": 0.4637, "close": 0.4686, "volume": 421497.7, "close_time": 1759708799999, "quote_volume": 203513.16818, "trades": 4665, "taker_buy_base": 222425.6, "taker_buy_quote": 107698.84162 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4679, "high": 0.5, "low": 0.4586, "close": 0.4844, "volume": 181096.1, "close_time": 1759795199999, "quote_volume": 86316.67256, "trades": 2063, "taker_buy_base": 82393.8, "taker_buy_quote": 39217.31056 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4839, "high": 0.4843, "low": 0.4534, "close": 0.4568, "volume": 168242.2, "close_time": 1759881599999, "quote_volume": 79200.83065, "trades": 2002, "taker_buy_base": 83645.2, "taker_buy_quote": 39424.44424 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4562, "high": 0.475, "low": 0.4509, "close": 0.4698, "volume": 185436.5, "close_time": 1759967999999, "quote_volume": 86186.32875, "trades": 1787, "taker_buy_base": 63206.9, "taker_buy_quote": 29310.45086 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4703, "high": 0.4883, "low": 0.459, "close": 0.475, "volume": 636782.6, "close_time": 1760054399999, "quote_volume": 299276.51115, "trades": 4069, "taker_buy_base": 417399.9, "taker_buy_quote": 195846.10225 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4744, "high": 0.4744, "low": 0.2218, "close": 0.3556, "volume": 514557.2, "close_time": 1760140799999, "quote_volume": 209684.41291, "trades": 3412, "taker_buy_base": 210563.4, "taker_buy_quote": 85770.7378 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3554, "high": 0.42, "low": 0.3474, "close": 0.3626, "volume": 804188.7, "close_time": 1760227199999, "quote_volume": 290396.72636, "trades": 6788, "taker_buy_base": 529652.3, "taker_buy_quote": 191056.00271 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.362, "high": 0.4048, "low": 0.3504, "close": 0.3939, "volume": 300454.2, "close_time": 1760313599999, "quote_volume": 113247.99991, "trades": 3474, "taker_buy_base": 147590.1, "taker_buy_quote": 55302.60761 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3933, "high": 0.4216, "low": 0.3888, "close": 0.4189, "volume": 244899.6, "close_time": 1760399999999, "quote_volume": 98833.10135, "trades": 3502, "taker_buy_base": 119450.7, "taker_buy_quote": 48237.66826 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4185, "high": 0.421, "low": 0.371, "close": 0.3989, "volume": 503139.1, "close_time": 1760486399999, "quote_volume": 196096.87563, "trades": 5055, "taker_buy_base": 248201.7, "taker_buy_quote": 96999.15506 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3987, "high": 0.4077, "low": 0.3714, "close": 0.3746, "volume": 251716.5, "close_time": 1760572799999, "quote_volume": 97980.88134, "trades": 3001, "taker_buy_base": 119874.9, "taker_buy_quote": 46657.82445 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.375, "high": 0.3853, "low": 0.3508, "close": 0.3573, "volume": 307973.2, "close_time": 1760659199999, "quote_volume": 114015.82147, "trades": 3960, "taker_buy_base": 155106.1, "taker_buy_quote": 57519.52037 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3575, "high": 0.3646, "low": 0.3288, "close": 0.3556, "volume": 224104.9, "close_time": 1760745599999, "quote_volume": 77250.82095, "trades": 3375, "taker_buy_base": 111359.7, "taker_buy_quote": 38342.42295 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3561, "high": 0.362, "low": 0.3481, "close": 0.3529, "volume": 75812.3, "close_time": 1760831999999, "quote_volume": 26981.50113, "trades": 984, "taker_buy_base": 33073.1, "taker_buy_quote": 11785.62438 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.353, "high": 0.3639, "low": 0.3448, "close": 0.356, "volume": 83240.0, "close_time": 1760918399999, "quote_volume": 29588.63368, "trades": 1066, "taker_buy_base": 41397.4, "taker_buy_quote": 14746.53187 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.356, "high": 0.367, "low": 0.3471, "close": 0.3543, "volume": 111493.7, "close_time": 1761004799999, "quote_volume": 39936.84918, "trades": 1410, "taker_buy_base": 66372.5, "taker_buy_quote": 23791.98994 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3535, "high": 0.3716, "low": 0.3361, "close": 0.346, "volume": 207951.8, "close_time": 1761091199999, "quote_volume": 74077.7138, "trades": 2072, "taker_buy_base": 99636.8, "taker_buy_quote": 35495.62283 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.346, "high": 0.3484, "low": 0.3194, "close": 0.3283, "volume": 197777.6, "close_time": 1761177599999, "quote_volume": 66615.39802, "trades": 2574, "taker_buy_base": 101556.2, "taker_buy_quote": 34180.2372 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3275, "high": 0.3706, "low": 0.3272, "close": 0.3446, "volume": 495686.2, "close_time": 1761263999999, "quote_volume": 172700.07915, "trades": 4270, "taker_buy_base": 238073.4, "taker_buy_quote": 83071.14023 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.345, "high": 0.3625, "low": 0.3358, "close": 0.3432, "volume": 157550.1, "close_time": 1761350399999, "quote_volume": 54309.30824, "trades": 1466, "taker_buy_base": 84008.3, "taker_buy_quote": 29035.26492 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3432, "high": 0.3661, "low": 0.341, "close": 0.3549, "volume": 308777.1, "close_time": 1761436799999, "quote_volume": 109678.81013, "trades": 2813, "taker_buy_base": 182044.7, "taker_buy_quote": 64656.13602 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3551, "high": 0.3649, "low": 0.3469, "close": 0.3634, "volume": 213898.6, "close_time": 1761523199999, "quote_volume": 76078.34254, "trades": 1262, "taker_buy_base": 100971.4, "taker_buy_quote": 36054.54233 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3628, "high": 0.3642, "low": 0.3439, "close": 0.3457, "volume": 98679.9, "close_time": 1761609599999, "quote_volume": 34876.21229, "trades": 1044, "taker_buy_base": 51727.1, "taker_buy_quote": 18297.09832 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3457, "high": 0.3652, "low": 0.3365, "close": 0.342, "volume": 206000.5, "close_time": 1761695999999, "quote_volume": 72311.92724, "trades": 2187, "taker_buy_base": 100322.4, "taker_buy_quote": 35232.57519 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.342, "high": 0.3477, "low": 0.3285, "close": 0.3379, "volume": 160158.7, "close_time": 1761782399999, "quote_volume": 54427.24554, "trades": 1785, "taker_buy_base": 49392.1, "taker_buy_quote": 16795.3336 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3377, "high": 0.3409, "low": 0.3006, "close": 0.3129, "volume": 171901.2, "close_time": 1761868799999, "quote_volume": 54904.80435, "trades": 1960, "taker_buy_base": 86782.4, "taker_buy_quote": 27808.3646 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3126, "high": 0.3236, "low": 0.3109, "close": 0.3195, "volume": 113457.6, "close_time": 1761955199999, "quote_volume": 36171.11591, "trades": 1047, "taker_buy_base": 54944.9, "taker_buy_quote": 17516.8217 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3188, "high": 0.3363, "low": 0.3162, "close": 0.3334, "volume": 108983.2, "close_time": 1762041599999, "quote_volume": 35885.23284, "trades": 1105, "taker_buy_base": 64845.6, "taker_buy_quote": 21419.41623 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3334, "high": 0.3334, "low": 0.3176, "close": 0.3281, "volume": 93229.5, "close_time": 1762127999999, "quote_volume": 30521.05664, "trades": 768, "taker_buy_base": 31328.8, "taker_buy_quote": 10214.32632 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3286, "high": 0.3286, "low": 0.2798, "close": 0.2885, "volume": 179985.4, "close_time": 1762214399999, "quote_volume": 53595.34083, "trades": 2546, "taker_buy_base": 87960.3, "taker_buy_quote": 26177.59318 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.288, "high": 0.2997, "low": 0.2631, "close": 0.2809, "volume": 384045.2, "close_time": 1762300799999, "quote_volume": 108198.72367, "trades": 5492, "taker_buy_base": 185607.6, "taker_buy_quote": 52128.17068 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2807, "high": 0.3024, "low": 0.2661, "close": 0.2997, "volume": 201495.7, "close_time": 1762387199999, "quote_volume": 57736.70752, "trades": 2745, "taker_buy_base": 102337.0, "taker_buy_quote": 29329.80274 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2997, "high": 0.3006, "low": 0.2846, "close": 0.2951, "volume": 188547.0, "close_time": 1762473599999, "quote_volume": 55457.76454, "trades": 3000, "taker_buy_base": 82655.4, "taker_buy_quote": 24324.42041 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2955, "high": 0.3332, "low": 0.29, "close": 0.33, "volume": 336158.9, "close_time": 1762559999999, "quote_volume": 104759.15847, "trades": 3306, "taker_buy_base": 166193.8, "taker_buy_quote": 51491.9658 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3309, "high": 0.3339, "low": 0.3114, "close": 0.3204, "volume": 193276.2, "close_time": 1762646399999, "quote_volume": 61998.25841, "trades": 1859, "taker_buy_base": 103113.5, "taker_buy_quote": 33097.53886 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3201, "high": 0.3393, "low": 0.3065, "close": 0.3327, "volume": 275184.4, "close_time": 1762732799999, "quote_volume": 89278.2929, "trades": 2508, "taker_buy_base": 147426.6, "taker_buy_quote": 47750.60364 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3323, "high": 0.413, "low": 0.3252, "close": 0.333, "volume": 918358.5, "close_time": 1762819199999, "quote_volume": 327091.59742, "trades": 6925, "taker_buy_base": 499219.0, "taker_buy_quote": 178292.55954 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3325, "high": 0.3626, "low": 0.3063, "close": 0.3063, "volume": 401638.4, "close_time": 1762905599999, "quote_volume": 132511.45599, "trades": 4069, "taker_buy_base": 183366.1, "taker_buy_quote": 60716.31936 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3068, "high": 0.3183, "low": 0.2982, "close": 0.304, "volume": 216772.1, "close_time": 1762991999999, "quote_volume": 66893.30338, "trades": 1674, "taker_buy_base": 83627.9, "taker_buy_quote": 25739.60653 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.304, "high": 0.3226, "low": 0.2943, "close": 0.2994, "volume": 306347.3, "close_time": 1763078399999, "quote_volume": 95205.72257, "trades": 2694, "taker_buy_base": 146589.1, "taker_buy_quote": 45640.08523 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3001, "high": 0.308, "low": 0.2793, "close": 0.2879, "volume": 307118.8, "close_time": 1763164799999, "quote_volume": 89648.10727, "trades": 3004, "taker_buy_base": 150683.2, "taker_buy_quote": 44024.63749 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2878, "high": 0.2984, "low": 0.2871, "close": 0.2919, "volume": 96839.1, "close_time": 1763251199999, "quote_volume": 28343.29832, "trades": 984, "taker_buy_base": 52545.0, "taker_buy_quote": 15408.60137 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2919, "high": 0.2972, "low": 0.2757, "close": 0.2845, "volume": 177226.4, "close_time": 1763337599999, "quote_volume": 50701.27518, "trades": 1788, "taker_buy_base": 98372.9, "taker_buy_quote": 28120.93203 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2847, "high": 0.2922, "low": 0.2714, "close": 0.2769, "volume": 229533.8, "close_time": 1763423999999, "quote_volume": 64649.1188, "trades": 2677, "taker_buy_base": 115468.1, "taker_buy_quote": 32584.75853 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.277, "high": 0.2839, "low": 0.2689, "close": 0.2778, "volume": 179264.4, "close_time": 1763510399999, "quote_volume": 49523.48427, "trades": 2098, "taker_buy_base": 93575.6, "taker_buy_quote": 25894.13862 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2775, "high": 0.2799, "low": 0.2577, "close": 0.2702, "volume": 252921.1, "close_time": 1763596799999, "quote_volume": 68250.08506, "trades": 2498, "taker_buy_base": 121830.4, "taker_buy_quote": 32931.67017 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.271, "high": 0.2848, "low": 0.259, "close": 0.2643, "volume": 447366.9, "close_time": 1763683199999, "quote_volume": 120695.57896, "trades": 3164, "taker_buy_base": 228727.1, "taker_buy_quote": 61615.76317 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2646, "high": 0.2726, "low": 0.238, "close": 0.259, "volume": 923231.5, "close_time": 1763769599999, "quote_volume": 234684.07403, "trades": 5267, "taker_buy_base": 447842.8, "taker_buy_quote": 113643.12861 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2597, "high": 0.2837, "low": 0.2485, "close": 0.2593, "volume": 470205.0, "close_time": 1763855999999, "quote_volume": 123280.96271, "trades": 3650, "taker_buy_base": 243889.4, "taker_buy_quote": 64080.43625 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2592, "high": 0.2664, "low": 0.2556, "close": 0.2556, "volume": 201393.5, "close_time": 1763942399999, "quote_volume": 52547.3092, "trades": 1488, "taker_buy_base": 92854.7, "taker_buy_quote": 24236.99377 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2557, "high": 0.2656, "low": 0.2481, "close": 0.263, "volume": 234637.7, "close_time": 1764028799999, "quote_volume": 60221.83424, "trades": 1902, "taker_buy_base": 109054.4, "taker_buy_quote": 28020.94925 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2627, "high": 0.264, "low": 0.2538, "close": 0.2622, "volume": 126585.8, "close_time": 1764115199999, "quote_volume": 32802.72887, "trades": 1036, "taker_buy_base": 57069.1, "taker_buy_quote": 14811.68536 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.262, "high": 0.2655, "low": 0.2538, "close": 0.2649, "volume": 134257.6, "close_time": 1764201599999, "quote_volume": 34951.81461, "trades": 1010, "taker_buy_base": 56463.7, "taker_buy_quote": 14717.4943 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2648, "high": 0.2875, "low": 0.2638, "close": 0.2832, "volume": 573502.1, "close_time": 1764287999999, "quote_volume": 158674.41183, "trades": 3009, "taker_buy_base": 308728.5, "taker_buy_quote": 85246.90645 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2827, "high": 0.2932, "low": 0.2712, "close": 0.2752, "volume": 422046.7, "close_time": 1764374399999, "quote_volume": 118169.16262, "trades": 2623, "taker_buy_base": 199063.3, "taker_buy_quote": 55669.19567 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2748, "high": 0.2813, "low": 0.2721, "close": 0.2736, "volume": 148449.8, "close_time": 1764460799999, "quote_volume": 40997.01756, "trades": 965, "taker_buy_base": 82685.0, "taker_buy_quote": 22833.37562 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2638, "close": 0.2638, "volume": 85418.8, "close_time": 1764547199999, "quote_volume": 23011.34735, "trades": 853, "taker_buy_base": 41704.5, "taker_buy_quote": 11257.80411 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2642, "high": 0.2647, "low": 0.2374, "close": 0.2444, "volume": 228375.0, "close_time": 1764633599999, "quote_volume": 55985.53321, "trades": 1605, "taker_buy_base": 97044.9, "taker_buy_quote": 23755.02775 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2436, "high": 0.2692, "low": 0.2413, "close": 0.263, "volume": 299268.9, "close_time": 1764719999999, "quote_volume": 76843.59658, "trades": 1579, "taker_buy_base": 153286.7, "taker_buy_quote": 39373.20106 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2632, "high": 0.2766, "low": 0.2435, "close": 0.2737, "volume": 250295.3, "close_time": 1764806399999, "quote_volume": 66946.47076, "trades": 1412, "taker_buy_base": 133883.8, "taker_buy_quote": 35844.91551 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2741, "high": 0.35, "low": 0.2741, "close": 0.2844, "volume": 3352578.0, "close_time": 1764892799999, "quote_volume": 1055608.93685, "trades": 19377, "taker_buy_base": 1653491.2, "taker_buy_quote": 521780.43955 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2846, "high": 0.2868, "low": 0.2592, "close": 0.2657, "volume": 1063207.3, "close_time": 1764979199999, "quote_volume": 289436.12315, "trades": 5665, "taker_buy_base": 498847.4, "taker_buy_quote": 135944.11546 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2646, "high": 0.2805, "low": 0.2564, "close": 0.2623, "volume": 354398.9, "close_time": 1765065599999, "quote_volume": 94803.04361, "trades": 2261, "taker_buy_base": 166108.8, "taker_buy_quote": 44463.42304 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2638, "high": 0.3058, "low": 0.255, "close": 0.2581, "volume": 1100554.5, "close_time": 1765151999999, "quote_volume": 308242.54142, "trades": 8844, "taker_buy_base": 464506.0, "taker_buy_quote": 130298.72583 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2577, "high": 0.266, "low": 0.2498, "close": 0.2589, "volume": 200946.4, "close_time": 1765238399999, "quote_volume": 51960.89547, "trades": 1429, "taker_buy_base": 92102.3, "taker_buy_quote": 23819.11921 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2588, "high": 0.2764, "low": 0.2566, "close": 0.2711, "volume": 256998.0, "close_time": 1765324799999, "quote_volume": 68697.55029, "trades": 1499, "taker_buy_base": 120679.4, "taker_buy_quote": 32330.40006 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2709, "high": 0.2864, "low": 0.2658, "close": 0.2662, "volume": 803800.3, "close_time": 1765411199999, "quote_volume": 221882.23346, "trades": 5179, "taker_buy_base": 386326.7, "taker_buy_quote": 106534.55327 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2661, "high": 0.2666, "low": 0.2537, "close": 0.264, "volume": 212325.4, "close_time": 1765497599999, "quote_volume": 55133.84545, "trades": 1626, "taker_buy_base": 110740.3, "taker_buy_quote": 28745.12182 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2644, "high": 0.2674, "low": 0.2514, "close": 0.2557, "volume": 116692.1, "close_time": 1765583999999, "quote_volume": 30218.18688, "trades": 1099, "taker_buy_base": 52856.7, "taker_buy_quote": 13738.96983 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2561, "high": 0.2593, "low": 0.2548, "close": 0.2566, "volume": 41192.1, "close_time": 1765670399999, "quote_volume": 10583.56834, "trades": 236, "taker_buy_base": 23673.4, "taker_buy_quote": 6088.75014 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2574, "high": 0.2574, "low": 0.2398, "close": 0.2421, "volume": 111535.2, "close_time": 1765756799999, "quote_volume": 27769.26397, "trades": 830, "taker_buy_base": 49527.6, "taker_buy_quote": 12299.5351 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2418, "high": 0.2478, "low": 0.2226, "close": 0.2294, "volume": 130374.0, "close_time": 1765843199999, "quote_volume": 30411.89736, "trades": 876, "taker_buy_base": 69862.2, "taker_buy_quote": 16335.53788 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2293, "high": 0.2365, "low": 0.2242, "close": 0.2315, "volume": 153026.7, "close_time": 1765929599999, "quote_volume": 35405.35759, "trades": 755, "taker_buy_base": 78104.9, "taker_buy_quote": 18109.31693 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2313, "high": 0.2313, "low": 0.2138, "close": 0.2157, "volume": 155339.6, "close_time": 1766015999999, "quote_volume": 34708.54586, "trades": 729, "taker_buy_base": 54564.9, "taker_buy_quote": 12230.99698 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2164, "high": 0.2189, "low": 0.1961, "close": 0.2016, "volume": 174200.6, "close_time": 1766102399999, "quote_volume": 36008.98942, "trades": 924, "taker_buy_base": 85856.0, "taker_buy_quote": 17696.20094 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2019, "high": 0.2193, "low": 0.1963, "close": 0.2095, "volume": 369331.4, "close_time": 1766188799999, "quote_volume": 76064.9615, "trades": 1476, "taker_buy_base": 172176.2, "taker_buy_quote": 35386.61037 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2112, "high": 0.2209, "low": 0.2112, "close": 0.2177, "volume": 192367.3, "close_time": 1766275199999, "quote_volume": 41610.70359, "trades": 830, "taker_buy_base": 106077.4, "taker_buy_quote": 22941.13902 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2176, "high": 0.2399, "low": 0.2066, "close": 0.2109, "volume": 281127.7, "close_time": 1766361599999, "quote_volume": 61896.53365, "trades": 1640, "taker_buy_base": 144994.1, "taker_buy_quote": 31821.29176 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2113, "high": 0.2175, "low": 0.2085, "close": 0.2119, "volume": 123166.6, "close_time": 1766447999999, "quote_volume": 26299.60094, "trades": 601, "taker_buy_base": 54136.5, "taker_buy_quote": 11534.92171 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2124, "high": 0.2155, "low": 0.2068, "close": 0.2128, "volume": 66019.9, "close_time": 1766534399999, "quote_volume": 13988.43973, "trades": 376, "taker_buy_base": 36009.4, "taker_buy_quote": 7644.63945 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2134, "high": 0.2241, "low": 0.2085, "close": 0.2203, "volume": 159483.6, "close_time": 1766620799999, "quote_volume": 34376.4854, "trades": 829, "taker_buy_base": 88985.5, "taker_buy_quote": 19226.52822 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2205, "high": 0.2312, "low": 0.2186, "close": 0.2212, "volume": 190341.7, "close_time": 1766707199999, "quote_volume": 43208.32795, "trades": 869, "taker_buy_base": 83834.8, "taker_buy_quote": 19041.34247 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2214, "high": 0.2298, "low": 0.2191, "close": 0.2275, "volume": 139192.9, "close_time": 1766793599999, "quote_volume": 31382.58394, "trades": 858, "taker_buy_base": 69756.7, "taker_buy_quote": 15755.68939 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2274, "high": 0.2314, "low": 0.2254, "close": 0.2314, "volume": 150573.7, "close_time": 1766879999999, "quote_volume": 34481.40999, "trades": 411, "taker_buy_base": 63879.3, "taker_buy_quote": 14635.04058 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2314, "high": 0.2314, "low": 0.22, "close": 0.2224, "volume": 212561.8, "close_time": 1766966399999, "quote_volume": 47675.07714, "trades": 456, "taker_buy_base": 74967.0, "taker_buy_quote": 16937.12973 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2225, "high": 0.2267, "low": 0.2165, "close": 0.2165, "volume": 75173.7, "close_time": 1767052799999, "quote_volume": 16632.54616, "trades": 485, "taker_buy_base": 39857.9, "taker_buy_quote": 8805.02811 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2169, "high": 0.217, "low": 0.2114, "close": 0.2138, "volume": 181752.6, "close_time": 1767139199999, "quote_volume": 38844.9556, "trades": 478, "taker_buy_base": 127755.6, "taker_buy_quote": 27309.52339 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2143, "high": 0.2315, "low": 0.2098, "close": 0.2127, "volume": 383963.5, "close_time": 1767225599999, "quote_volume": 84368.55727, "trades": 2309, "taker_buy_base": 212360.7, "taker_buy_quote": 46709.00654 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2126, "high": 0.2247, "low": 0.2073, "close": 0.2226, "volume": 208639.6, "close_time": 1767311999999, "quote_volume": 45588.35483, "trades": 712, "taker_buy_base": 82712.0, "taker_buy_quote": 17926.15113 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2231, "high": 0.2316, "low": 0.2201, "close": 0.2316, "volume": 148179.4, "close_time": 1767398399999, "quote_volume": 33250.21506, "trades": 749, "taker_buy_base": 55956.2, "taker_buy_quote": 12573.58864 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2316, "high": 0.2323, "low": 0.2234, "close": 0.2313, "volume": 102179.6, "close_time": 1767484799999, "quote_volume": 23359.65719, "trades": 619, "taker_buy_base": 46775.7, "taker_buy_quote": 10706.20194 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2322, "high": 0.2372, "low": 0.2299, "close": 0.2336, "volume": 80788.2, "close_time": 1767571199999, "quote_volume": 18854.89505, "trades": 546, "taker_buy_base": 27806.7, "taker_buy_quote": 6486.45311 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.234, "high": 0.2407, "low": 0.2293, "close": 0.2387, "volume": 104287.4, "close_time": 1767657599999, "quote_volume": 24390.89625, "trades": 865, "taker_buy_base": 53959.3, "taker_buy_quote": 12635.0957 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2381, "high": 0.2692, "low": 0.2363, "close": 0.2574, "volume": 907098.3, "close_time": 1767743999999, "quote_volume": 230289.06471, "trades": 4523, "taker_buy_base": 436602.6, "taker_buy_quote": 110417.00973 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2572, "high": 0.2579, "low": 0.2414, "close": 0.2525, "volume": 252498.8, "close_time": 1767830399999, "quote_volume": 62878.23573, "trades": 1621, "taker_buy_base": 133209.7, "taker_buy_quote": 33211.44865 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2513, "high": 0.2619, "low": 0.2379, "close": 0.2577, "volume": 435716.5, "close_time": 1767916799999, "quote_volume": 109933.17816, "trades": 3547, "taker_buy_base": 211405.9, "taker_buy_quote": 53416.79717 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2566, "high": 0.2592, "low": 0.2484, "close": 0.2574, "volume": 196447.2, "close_time": 1768003199999, "quote_volume": 49988.91272, "trades": 1861, "taker_buy_base": 97585.1, "taker_buy_quote": 24864.10074 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.258, "high": 0.2638, "low": 0.2494, "close": 0.251, "volume": 169696.6, "close_time": 1768089599999, "quote_volume": 43215.95696, "trades": 1643, "taker_buy_base": 85485.0, "taker_buy_quote": 21746.66645 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2509, "high": 0.2794, "low": 0.2491, "close": 0.2668, "volume": 505896.5, "close_time": 1768175999999, "quote_volume": 134694.50425, "trades": 4940, "taker_buy_base": 258158.9, "taker_buy_quote": 68589.64333 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2666, "high": 0.2674, "low": 0.2495, "close": 0.2535, "volume": 172435.6, "close_time": 1768262399999, "quote_volume": 44490.98502, "trades": 2371, "taker_buy_base": 79057.4, "taker_buy_quote": 20385.04296 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.254, "high": 0.2659, "low": 0.2496, "close": 0.2634, "volume": 147162.9, "close_time": 1768348799999, "quote_volume": 37990.40557, "trades": 2407, "taker_buy_base": 76433.2, "taker_buy_quote": 19748.5021 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2639, "high": 0.2723, "low": 0.2625, "close": 0.2645, "volume": 242692.2, "close_time": 1768435199999, "quote_volume": 64671.97125, "trades": 1934, "taker_buy_base": 123945.2, "taker_buy_quote": 32935.69984 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2639, "high": 0.2641, "low": 0.2431, "close": 0.2493, "volume": 129973.1, "close_time": 1768521599999, "quote_volume": 33138.46843, "trades": 900, "taker_buy_base": 50185.3, "taker_buy_quote": 12790.473 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2491, "high": 0.2522, "low": 0.2419, "close": 0.2518, "volume": 67293.5, "close_time": 1768607999999, "quote_volume": 16687.06478, "trades": 548, "taker_buy_base": 30867.0, "taker_buy_quote": 7660.27826 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2518, "high": 0.2587, "low": 0.249, "close": 0.2519, "volume": 53436.9, "close_time": 1768694399999, "quote_volume": 13590.73328, "trades": 434, "taker_buy_base": 23554.9, "taker_buy_quote": 6004.33148 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2518, "high": 0.2531, "low": 0.2393, "close": 0.2398, "volume": 83582.9, "close_time": 1768780799999, "quote_volume": 20791.71238, "trades": 639, "taker_buy_base": 30132.2, "taker_buy_quote": 7520.43689 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2392, "high": 0.2398, "low": 0.213, "close": 0.2336, "volume": 230341.6, "close_time": 1768867199999, "quote_volume": 52455.56512, "trades": 1439, "taker_buy_base": 94569.7, "taker_buy_quote": 21502.28636 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2332, "high": 0.2335, "low": 0.2176, "close": 0.2187, "volume": 110330.3, "close_time": 1768953599999, "quote_volume": 24794.03757, "trades": 898, "taker_buy_base": 49045.6, "taker_buy_quote": 11061.25269 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2194, "high": 0.2315, "low": 0.2176, "close": 0.2268, "volume": 106495.3, "close_time": 1769039999999, "quote_volume": 23942.42569, "trades": 943, "taker_buy_base": 39525.0, "taker_buy_quote": 8877.85416 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2271, "high": 0.2305, "low": 0.2193, "close": 0.2201, "volume": 80537.4, "close_time": 1769126399999, "quote_volume": 18140.97628, "trades": 561, "taker_buy_base": 38391.1, "taker_buy_quote": 8689.3853 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2212, "high": 0.2338, "low": 0.2209, "close": 0.2306, "volume": 133359.2, "close_time": 1769212799999, "quote_volume": 30589.11335, "trades": 930, "taker_buy_base": 61932.3, "taker_buy_quote": 14232.15715 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2305, "high": 0.2547, "low": 0.2275, "close": 0.2488, "volume": 466557.6, "close_time": 1769299199999, "quote_volume": 112001.3687, "trades": 2329, "taker_buy_base": 230546.5, "taker_buy_quote": 55394.15854 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2484, "high": 0.2694, "low": 0.2253, "close": 0.2329, "volume": 808705.9, "close_time": 1769385599999, "quote_volume": 203471.41039, "trades": 3925, "taker_buy_base": 340379.0, "taker_buy_quote": 86017.53909 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2324, "high": 0.2664, "low": 0.2303, "close": 0.2532, "volume": 785411.9, "close_time": 1769471999999, "quote_volume": 198190.13827, "trades": 4023, "taker_buy_base": 364567.9, "taker_buy_quote": 92199.44356 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.253, "high": 0.2602, "low": 0.2437, "close": 0.2592, "volume": 237726.5, "close_time": 1769558399999, "quote_volume": 59160.50902, "trades": 1330, "taker_buy_base": 110238.7, "taker_buy_quote": 27455.45601 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2589, "high": 0.2753, "low": 0.2577, "close": 0.2691, "volume": 1508021.0, "close_time": 1769644799999, "quote_volume": 404132.82416, "trades": 5081, "taker_buy_base": 738697.9, "taker_buy_quote": 198320.02743 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2706, "high": 0.2745, "low": 0.2567, "close": 0.2591, "volume": 1199204.4, "close_time": 1769731199999, "quote_volume": 317996.43609, "trades": 7320, "taker_buy_base": 527654.0, "taker_buy_quote": 139885.30366 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2594, "high": 0.2596, "low": 0.2392, "close": 0.2412, "volume": 621406.6, "close_time": 1769817599999, "quote_volume": 154881.6574, "trades": 4079, "taker_buy_base": 310077.3, "taker_buy_quote": 77233.08814 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2417, "high": 0.2544, "low": 0.2, "close": 0.2158, "volume": 763445.5, "close_time": 1769903999999, "quote_volume": 174905.90486, "trades": 4654, "taker_buy_base": 369689.3, "taker_buy_quote": 85180.84521 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2151, "high": 0.2349, "low": 0.2055, "close": 0.208, "volume": 398855.7, "close_time": 1769990399999, "quote_volume": 88121.2517, "trades": 2312, "taker_buy_base": 177284.1, "taker_buy_quote": 39325.74306 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2081, "high": 0.2207, "low": 0.2034, "close": 0.2148, "volume": 388806.6, "close_time": 1770076799999, "quote_volume": 82627.24015, "trades": 2163, "taker_buy_base": 180430.1, "taker_buy_quote": 38328.72295 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2152, "high": 0.2184, "low": 0.1998, "close": 0.2091, "volume": 286738.7, "close_time": 1770163199999, "quote_volume": 60388.82046, "trades": 1747, "taker_buy_base": 126144.3, "taker_buy_quote": 26638.91004 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.209, "high": 0.2146, "low": 0.1976, "close": 0.2056, "volume": 317144.3, "close_time": 1770249599999, "quote_volume": 64796.31821, "trades": 1825, "taker_buy_base": 135879.5, "taker_buy_quote": 27768.53255 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2056, "high": 0.2066, "low": 0.1679, "close": 0.1689, "volume": 905316.8, "close_time": 1770335999999, "quote_volume": 167078.55368, "trades": 5853, "taker_buy_base": 415453.1, "taker_buy_quote": 76558.85439 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.169, "high": 0.1938, "low": 0.153, "close": 0.1913, "volume": 777950.7, "close_time": 1770422399999, "quote_volume": 136540.72753, "trades": 5194, "taker_buy_base": 355813.7, "taker_buy_quote": 62397.52711 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1914, "high": 0.2009, "low": 0.1855, "close": 0.2009, "volume": 653486.3, "close_time": 1770508799999, "quote_volume": 127186.78293, "trades": 3140, "taker_buy_base": 337782.8, "taker_buy_quote": 65850.8852 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2012, "high": 0.2034, "low": 0.1872, "close": 0.1896, "volume": 275783.4, "close_time": 1770595199999, "quote_volume": 54018.44006, "trades": 1390, "taker_buy_base": 104632.5, "taker_buy_quote": 20373.10578 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1895, "high": 0.1918, "low": 0.1806, "close": 0.1894, "volume": 275831.8, "close_time": 1770681599999, "quote_volume": 51695.77093, "trades": 1879, "taker_buy_base": 110378.6, "taker_buy_quote": 20689.63015 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1896, "high": 0.1903, "low": 0.1792, "close": 0.1804, "volume": 174628.1, "close_time": 1770767999999, "quote_volume": 32083.01937, "trades": 1209, "taker_buy_base": 68723.6, "taker_buy_quote": 12628.47924 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1805, "high": 0.1915, "low": 0.1727, "close": 0.1767, "volume": 438535.7, "close_time": 1770854399999, "quote_volume": 77717.24046, "trades": 2027, "taker_buy_base": 223305.7, "taker_buy_quote": 39563.52468 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1769, "high": 0.1921, "low": 0.1769, "close": 0.1832, "volume": 314305.9, "close_time": 1770940799999, "quote_volume": 57748.60678, "trades": 1940, "taker_buy_base": 143383.6, "taker_buy_quote": 26381.05415 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1831, "high": 0.1919, "low": 0.1795, "close": 0.1888, "volume": 159912.9, "close_time": 1771027199999, "quote_volume": 29730.40111, "trades": 1036, "taker_buy_base": 72259.4, "taker_buy_quote": 13429.05784 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1895, "high": 0.1974, "low": 0.1893, "close": 0.1956, "volume": 94632.6, "close_time": 1771113599999, "quote_volume": 18385.86722, "trades": 391, "taker_buy_base": 37775.6, "taker_buy_quote": 7343.82558 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1958, "high": 0.196, "low": 0.1818, "close": 0.1849, "volume": 77461.6, "close_time": 1771199999999, "quote_volume": 14599.57612, "trades": 453, "taker_buy_base": 36571.4, "taker_buy_quote": 6827.91099 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1851, "high": 0.1885, "low": 0.1822, "close": 0.1871, "volume": 63410.7, "close_time": 1771286399999, "quote_volume": 11802.15442, "trades": 389, "taker_buy_base": 28710.9, "taker_buy_quote": 5351.78771 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.187, "high": 0.1874, "low": 0.18, "close": 0.1824, "volume": 174440.6, "close_time": 1771372799999, "quote_volume": 31985.95757, "trades": 1142, "taker_buy_base": 81970.0, "taker_buy_quote": 15047.74561 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1819, "high": 0.1828, "low": 0.1719, "close": 0.1726, "volume": 138163.4, "close_time": 1771459199999, "quote_volume": 24591.82354, "trades": 927, "taker_buy_base": 59803.5, "taker_buy_quote": 10649.40712 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1727, "high": 0.1743, "low": 0.1641, "close": 0.1708, "volume": 144762.9, "close_time": 1771545599999, "quote_volume": 24371.48212, "trades": 1112, "taker_buy_base": 60444.2, "taker_buy_quote": 10158.7695 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1708, "high": 0.1765, "low": 0.168, "close": 0.1746, "volume": 167516.8, "close_time": 1771631999999, "quote_volume": 29012.17433, "trades": 1161, "taker_buy_base": 65776.6, "taker_buy_quote": 11393.40875 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1746, "high": 0.1808, "low": 0.1744, "close": 0.1756, "volume": 131253.7, "close_time": 1771718399999, "quote_volume": 23304.64848, "trades": 728, "taker_buy_base": 55101.5, "taker_buy_quote": 9778.17402 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1614, "close": 0.1653, "volume": 222527.9, "close_time": 1771804799999, "quote_volume": 37010.65144, "trades": 761, "taker_buy_base": 83894.0, "taker_buy_quote": 13928.72954 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1649, "high": 0.1652, "low": 0.1541, "close": 0.156, "volume": 203623.0, "close_time": 1771891199999, "quote_volume": 32174.0265, "trades": 1355, "taker_buy_base": 81868.3, "taker_buy_quote": 12969.48034 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1564, "high": 0.1577, "low": 0.1512, "close": 0.1552, "volume": 312054.5, "close_time": 1771977599999, "quote_volume": 48226.65201, "trades": 1154, "taker_buy_base": 181858.9, "taker_buy_quote": 28125.41772 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1552, "high": 0.1684, "low": 0.1552, "close": 0.1641, "volume": 230316.7, "close_time": 1772063999999, "quote_volume": 37279.30395, "trades": 1198, "taker_buy_base": 133091.2, "taker_buy_quote": 21565.65145 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1559, "close": 0.1611, "volume": 270282.7, "close_time": 1772150399999, "quote_volume": 43720.99262, "trades": 1220, "taker_buy_base": 152720.6, "taker_buy_quote": 24741.75152 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1612, "high": 0.2021, "low": 0.1603, "close": 0.1641, "volume": 3015487.6, "close_time": 1772236799999, "quote_volume": 555999.63179, "trades": 10575, "taker_buy_base": 1627265.2, "taker_buy_quote": 301522.00737 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.164, "high": 0.164, "low": 0.1444, "close": 0.1522, "volume": 984655.4, "close_time": 1772323199999, "quote_volume": 148482.88999, "trades": 3344, "taker_buy_base": 555677.7, "taker_buy_quote": 83020.04955 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.152, "high": 0.1545, "low": 0.1439, "close": 0.1477, "volume": 495012.4, "close_time": 1772409599999, "quote_volume": 74713.96133, "trades": 1638, "taker_buy_base": 227389.8, "taker_buy_quote": 34373.66589 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.148, "high": 0.1565, "low": 0.1469, "close": 0.1499, "volume": 284991.5, "close_time": 1772495999999, "quote_volume": 43110.00631, "trades": 1258, "taker_buy_base": 110491.1, "taker_buy_quote": 16771.53484 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1504, "high": 0.1549, "low": 0.1416, "close": 0.1432, "volume": 541576.0, "close_time": 1772582399999, "quote_volume": 79584.50013, "trades": 1419, "taker_buy_base": 210236.9, "taker_buy_quote": 31117.70538 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1433, "high": 0.1443, "low": 0.1368, "close": 0.1426, "volume": 503896.6, "close_time": 1772668799999, "quote_volume": 70955.40107, "trades": 1351, "taker_buy_base": 297946.4, "taker_buy_quote": 41845.85378 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1421, "high": 0.1437, "low": 0.1362, "close": 0.1377, "volume": 239726.3, "close_time": 1772755199999, "quote_volume": 33346.35774, "trades": 755, "taker_buy_base": 112866.7, "taker_buy_quote": 15769.63495 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1381, "high": 0.1415, "low": 0.1308, "close": 0.1333, "volume": 219009.8, "close_time": 1772841599999, "quote_volume": 29854.27861, "trades": 845, "taker_buy_base": 105755.1, "taker_buy_quote": 14451.77946 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1263, "close": 0.128, "volume": 213901.8, "close_time": 1772927999999, "quote_volume": 27664.35909, "trades": 634, "taker_buy_base": 101314.1, "taker_buy_quote": 13105.92116 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1279, "high": 0.1311, "low": 0.1216, "close": 0.122, "volume": 178694.6, "close_time": 1773014399999, "quote_volume": 22656.2408, "trades": 637, "taker_buy_base": 65292.2, "taker_buy_quote": 8288.40544 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1219, "high": 0.1286, "low": 0.1216, "close": 0.1238, "volume": 527601.5, "close_time": 1773100799999, "quote_volume": 66388.96097, "trades": 1326, "taker_buy_base": 253207.6, "taker_buy_quote": 31836.65747 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1236, "high": 0.1292, "low": 0.123, "close": 0.1271, "volume": 199791.6, "close_time": 1773187199999, "quote_volume": 25225.34234, "trades": 743, "taker_buy_base": 91120.9, "taker_buy_quote": 11517.71328 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.127, "high": 0.1306, "low": 0.1237, "close": 0.1278, "volume": 352754.5, "close_time": 1773273599999, "quote_volume": 45089.06844, "trades": 1018, "taker_buy_base": 158635.5, "taker_buy_quote": 20254.64557 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1284, "high": 0.1386, "low": 0.1265, "close": 0.1288, "volume": 503841.5, "close_time": 1773359999999, "quote_volume": 66295.7821, "trades": 1628, "taker_buy_base": 283261.6, "taker_buy_quote": 37409.69611 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.129, "high": 0.1325, "low": 0.1273, "close": 0.1285, "volume": 273561.1, "close_time": 1773446399999, "quote_volume": 35603.33027, "trades": 823, "taker_buy_base": 135195.0, "taker_buy_quote": 17657.23465 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1279, "high": 0.1287, "low": 0.125, "close": 0.1261, "volume": 102152.6, "close_time": 1773532799999, "quote_volume": 12911.14668, "trades": 361, "taker_buy_base": 54433.7, "taker_buy_quote": 6887.89436 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1259, "high": 0.1307, "low": 0.125, "close": 0.1293, "volume": 184697.9, "close_time": 1773619199999, "quote_volume": 23628.00674, "trades": 473, "taker_buy_base": 100533.7, "taker_buy_quote": 12871.92577 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1295, "high": 0.1351, "low": 0.1283, "close": 0.1351, "volume": 182000.0, "close_time": 1773705599999, "quote_volume": 24017.83651, "trades": 649, "taker_buy_base": 97573.8, "taker_buy_quote": 12868.42723 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.135, "high": 0.1423, "low": 0.131, "close": 0.1365, "volume": 610936.8, "close_time": 1773791999999, "quote_volume": 83134.76213, "trades": 1568, "taker_buy_base": 286647.4, "taker_buy_quote": 39051.78414 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1363, "high": 0.1393, "low": 0.1277, "close": 0.1328, "volume": 344208.8, "close_time": 1773878399999, "quote_volume": 45961.11702, "trades": 1151, "taker_buy_base": 184063.2, "taker_buy_quote": 24608.21029 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1277, "close": 0.1311, "volume": 114561.0, "close_time": 1773964799999, "quote_volume": 14916.41218, "trades": 451, "taker_buy_base": 52353.9, "taker_buy_quote": 6819.77942 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.131, "high": 0.1345, "low": 0.1287, "close": 0.1314, "volume": 126660.4, "close_time": 1774051199999, "quote_volume": 16640.89355, "trades": 512, "taker_buy_base": 57524.7, "taker_buy_quote": 7533.36337 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1239, "close": 0.1245, "volume": 110767.4, "close_time": 1774137599999, "quote_volume": 14281.2119, "trades": 295, "taker_buy_base": 32170.9, "taker_buy_quote": 4151.78285 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1157, "close": 0.1179, "volume": 280194.2, "close_time": 1774223999999, "quote_volume": 33773.54489, "trades": 733, "taker_buy_base": 105728.0, "taker_buy_quote": 12790.15367 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1179, "high": 0.122, "low": 0.1157, "close": 0.1193, "volume": 230506.5, "close_time": 1774310399999, "quote_volume": 27451.20222, "trades": 688, "taker_buy_base": 128090.6, "taker_buy_quote": 15271.29781 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1197, "high": 0.1249, "low": 0.1174, "close": 0.1241, "volume": 375996.3, "close_time": 1774396799999, "quote_volume": 45790.87253, "trades": 926, "taker_buy_base": 193788.7, "taker_buy_quote": 23608.99157 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.124, "high": 0.1264, "low": 0.1214, "close": 0.1249, "volume": 162273.5, "close_time": 1774483199999, "quote_volume": 20022.82561, "trades": 422, "taker_buy_base": 101551.7, "taker_buy_quote": 12530.19654 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1249, "high": 0.1258, "low": 0.1139, "close": 0.1154, "volume": 212033.2, "close_time": 1774569599999, "quote_volume": 25041.02818, "trades": 530, "taker_buy_base": 106885.3, "taker_buy_quote": 12628.04491 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1095, "close": 0.1102, "volume": 187578.0, "close_time": 1774655999999, "quote_volume": 21104.93458, "trades": 377, "taker_buy_base": 63560.9, "taker_buy_quote": 7163.84332 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1068, "close": 0.1078, "volume": 91386.2, "close_time": 1774742399999, "quote_volume": 9871.7615, "trades": 238, "taker_buy_base": 32889.1, "taker_buy_quote": 3572.91771 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1004, "close": 0.1035, "volume": 154949.2, "close_time": 1774828799999, "quote_volume": 16309.22419, "trades": 366, "taker_buy_base": 61277.0, "taker_buy_quote": 6434.44838 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1036, "high": 0.1101, "low": 0.102, "close": 0.1025, "volume": 263371.9, "close_time": 1774915199999, "quote_volume": 27799.14421, "trades": 511, "taker_buy_base": 127616.5, "taker_buy_quote": 13488.45093 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1026, "high": 0.1065, "low": 0.0997, "close": 0.1039, "volume": 363771.3, "close_time": 1775001599999, "quote_volume": 37478.93178, "trades": 745, "taker_buy_base": 214539.3, "taker_buy_quote": 22102.62772 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1034, "high": 0.1094, "low": 0.1028, "close": 0.1076, "volume": 253408.9, "close_time": 1775087999999, "quote_volume": 27052.02473, "trades": 523, "taker_buy_base": 115346.5, "taker_buy_quote": 12332.04613 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1014, "close": 0.1031, "volume": 248851.7, "close_time": 1775174399999, "quote_volume": 25868.35614, "trades": 557, "taker_buy_base": 134874.3, "taker_buy_quote": 13997.80466 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1032, "high": 0.1062, "low": 0.1025, "close": 0.1043, "volume": 107980.7, "close_time": 1775260799999, "quote_volume": 11242.17152, "trades": 277, "taker_buy_base": 57806.3, "taker_buy_quote": 6028.99195 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1066, "low": 0.1021, "close": 0.1055, "volume": 223724.5, "close_time": 1775347199999, "quote_volume": 23297.23304, "trades": 328, "taker_buy_base": 77084.2, "taker_buy_quote": 8028.07808 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1004, "close": 0.1031, "volume": 153656.8, "close_time": 1775433599999, "quote_volume": 15673.70259, "trades": 257, "taker_buy_base": 90293.2, "taker_buy_quote": 9215.54586 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1036, "high": 0.227, "low": 0.1036, "close": 0.1839, "volume": 47248316.6, "close_time": 1775519999999, "quote_volume": 8244924.13619, "trades": 97133, "taker_buy_base": 22459392.1, "taker_buy_quote": 3923617.74671 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.184, "high": 0.2425, "low": 0.1582, "close": 0.2005, "volume": 32222572.3, "close_time": 1775606399999, "quote_volume": 6405736.06549, "trades": 89641, "taker_buy_base": 15359060.1, "taker_buy_quote": 3059861.86178 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2009, "high": 0.2232, "low": 0.1785, "close": 0.1817, "volume": 12199247.2, "close_time": 1775692799999, "quote_volume": 2440815.9683, "trades": 32416, "taker_buy_base": 5966353.6, "taker_buy_quote": 1196102.53103 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1816, "high": 0.188, "low": 0.1651, "close": 0.169, "volume": 3869942.7, "close_time": 1775779199999, "quote_volume": 666699.07131, "trades": 10143, "taker_buy_base": 1869174.4, "taker_buy_quote": 321362.12904 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.169, "high": 0.1711, "low": 0.1539, "close": 0.1554, "volume": 1415549.9, "close_time": 1775865599999, "quote_volume": 227740.1029, "trades": 4076, "taker_buy_base": 726583.2, "taker_buy_quote": 117343.24625 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1544, "high": 0.1769, "low": 0.1489, "close": 0.1553, "volume": 2515159.5, "close_time": 1775951999999, "quote_volume": 400028.57676, "trades": 7348, "taker_buy_base": 1273158.0, "taker_buy_quote": 203252.95615 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1551, "high": 0.163, "low": 0.1406, "close": 0.1411, "volume": 1910253.5, "close_time": 1776038399999, "quote_volume": 285537.71017, "trades": 4939, "taker_buy_base": 893854.5, "taker_buy_quote": 133706.67014 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1411, "high": 0.1518, "low": 0.1373, "close": 0.1444, "volume": 1596142.4, "close_time": 1776124799999, "quote_volume": 227152.39257, "trades": 5001, "taker_buy_base": 837138.5, "taker_buy_quote": 119228.99547 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1443, "high": 0.1462, "low": 0.1371, "close": 0.1444, "volume": 1269061.3, "close_time": 1776211199999, "quote_volume": 179942.05482, "trades": 3387, "taker_buy_base": 589761.1, "taker_buy_quote": 83718.02579 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1443, "high": 0.1874, "low": 0.1407, "close": 0.1578, "volume": 6078444.2, "close_time": 1776297599999, "quote_volume": 980508.69948, "trades": 15087, "taker_buy_base": 2931530.1, "taker_buy_quote": 474136.00684 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1577, "high": 0.1625, "low": 0.1434, "close": 0.147, "volume": 1903052.2, "close_time": 1776383999999, "quote_volume": 282945.26678, "trades": 4801, "taker_buy_base": 909932.3, "taker_buy_quote": 135270.73093 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.147, "high": 0.1482, "low": 0.143, "close": 0.1448, "volume": 684311.2, "close_time": 1776470399999, "quote_volume": 99339.37692, "trades": 1705, "taker_buy_base": 281181.3, "taker_buy_quote": 40853.39795 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1372, "close": 0.1423, "volume": 668689.0, "close_time": 1776556799999, "quote_volume": 94421.93488, "trades": 1627, "taker_buy_base": 356983.2, "taker_buy_quote": 50341.37232 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1424, "high": 0.1432, "low": 0.1321, "close": 0.1328, "volume": 391036.3, "close_time": 1776643199999, "quote_volume": 54192.51864, "trades": 1384, "taker_buy_base": 154476.3, "taker_buy_quote": 21438.18601 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1327, "high": 0.1411, "low": 0.1317, "close": 0.1343, "volume": 720793.0, "close_time": 1776729599999, "quote_volume": 98522.54372, "trades": 2571, "taker_buy_base": 365869.6, "taker_buy_quote": 50213.58507 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1343, "high": 0.1359, "low": 0.1276, "close": 0.1301, "volume": 208512.5, "close_time": 1776815999999, "quote_volume": 27410.23655, "trades": 646, "taker_buy_base": 89489.3, "taker_buy_quote": 11758.07353 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1298, "high": 0.1323, "low": 0.1276, "close": 0.128, "volume": 304705.5, "close_time": 1776902399999, "quote_volume": 39877.92104, "trades": 825, "taker_buy_base": 161451.4, "taker_buy_quote": 21107.39592 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1275, "high": 0.1313, "low": 0.1272, "close": 0.1312, "volume": 58381.4, "close_time": 1776988799999, "quote_volume": 7545.46348, "trades": 180, "taker_buy_base": 27960.8, "taker_buy_quote": 3619.25655 } ] } }, "last_update": "2026-04-23T05:16:45.905428" }