{ "symbol": "SOMIUSDC", "fetched_at": "2026-04-23T05:17:04.560173", "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": 0.5278, "high": 0.5545, "low": 0.5278, "close": 0.5545, "volume": 306616.5, "close_time": 1761364799999, "quote_volume": 166895.26536, "trades": 787, "taker_buy_base": 190297.2, "taker_buy_quote": 103697.95976 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.5477, "high": 0.5482, "low": 0.5323, "close": 0.5357, "volume": 141187.7, "close_time": 1761368399999, "quote_volume": 75952.77216, "trades": 401, "taker_buy_base": 35744.8, "taker_buy_quote": 19253.18671 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.5364, "high": 0.5454, "low": 0.5364, "close": 0.5411, "volume": 89144.4, "close_time": 1761371999999, "quote_volume": 48285.45227, "trades": 183, "taker_buy_base": 40491.3, "taker_buy_quote": 21934.51006 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.5411, "high": 0.5448, "low": 0.536, "close": 0.5442, "volume": 71723.9, "close_time": 1761375599999, "quote_volume": 38642.66621, "trades": 102, "taker_buy_base": 32845.3, "taker_buy_quote": 17746.78544 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.5445, "high": 0.5457, "low": 0.5332, "close": 0.5351, "volume": 227992.9, "close_time": 1761379199999, "quote_volume": 123180.38586, "trades": 480, "taker_buy_base": 87851.9, "taker_buy_quote": 47531.94741 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.5344, "high": 0.5378, "low": 0.5294, "close": 0.5365, "volume": 76290.0, "close_time": 1761382799999, "quote_volume": 40590.91653, "trades": 204, "taker_buy_base": 27833.0, "taker_buy_quote": 14828.51205 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.5374, "high": 0.5376, "low": 0.5286, "close": 0.5302, "volume": 66897.8, "close_time": 1761386399999, "quote_volume": 35675.3302, "trades": 116, "taker_buy_base": 30556.9, "taker_buy_quote": 16286.86471 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.5288, "high": 0.5363, "low": 0.5258, "close": 0.5348, "volume": 62589.9, "close_time": 1761389999999, "quote_volume": 33268.11259, "trades": 145, "taker_buy_base": 40595.9, "taker_buy_quote": 21609.41324 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.5347, "high": 0.5366, "low": 0.5275, "close": 0.5275, "volume": 129636.2, "close_time": 1761393599999, "quote_volume": 68926.85531, "trades": 250, "taker_buy_base": 60997.8, "taker_buy_quote": 32503.5479 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.5275, "high": 0.5294, "low": 0.5249, "close": 0.5272, "volume": 38174.4, "close_time": 1761397199999, "quote_volume": 20130.50971, "trades": 73, "taker_buy_base": 19510.2, "taker_buy_quote": 10291.89206 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.526, "high": 0.5262, "low": 0.5222, "close": 0.5243, "volume": 36221.7, "close_time": 1761400799999, "quote_volume": 18974.68061, "trades": 68, "taker_buy_base": 22418.8, "taker_buy_quote": 11742.7485 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.5239, "high": 0.5265, "low": 0.5178, "close": 0.5208, "volume": 139770.9, "close_time": 1761404399999, "quote_volume": 72841.43497, "trades": 199, "taker_buy_base": 40832.6, "taker_buy_quote": 21312.69096 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.5206, "high": 0.5259, "low": 0.5171, "close": 0.5231, "volume": 63115.7, "close_time": 1761407999999, "quote_volume": 32908.94145, "trades": 147, "taker_buy_base": 45191.7, "taker_buy_quote": 23590.18489 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.5232, "high": 0.526, "low": 0.5229, "close": 0.5258, "volume": 25393.9, "close_time": 1761411599999, "quote_volume": 13313.04002, "trades": 59, "taker_buy_base": 8991.1, "taker_buy_quote": 4712.93397 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.5256, "high": 0.5301, "low": 0.5256, "close": 0.5277, "volume": 31075.5, "close_time": 1761415199999, "quote_volume": 16386.51432, "trades": 54, "taker_buy_base": 17328.4, "taker_buy_quote": 9136.07373 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.5268, "high": 0.5305, "low": 0.5258, "close": 0.5269, "volume": 95079.9, "close_time": 1761418799999, "quote_volume": 50221.63278, "trades": 152, "taker_buy_base": 44160.7, "taker_buy_quote": 23349.07665 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.5269, "high": 0.5302, "low": 0.5269, "close": 0.5286, "volume": 65876.7, "close_time": 1761422399999, "quote_volume": 34828.81634, "trades": 62, "taker_buy_base": 38201.9, "taker_buy_quote": 20202.58502 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.5294, "high": 0.5294, "low": 0.5264, "close": 0.5272, "volume": 81142.3, "close_time": 1761425999999, "quote_volume": 42842.33956, "trades": 186, "taker_buy_base": 33909.4, "taker_buy_quote": 17899.20009 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.5273, "high": 0.528, "low": 0.523, "close": 0.5241, "volume": 74388.3, "close_time": 1761429599999, "quote_volume": 39102.38964, "trades": 237, "taker_buy_base": 40769.1, "taker_buy_quote": 21424.54462 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.5237, "high": 0.5245, "low": 0.5208, "close": 0.5223, "volume": 107623.7, "close_time": 1761433199999, "quote_volume": 56207.64929, "trades": 206, "taker_buy_base": 24251.1, "taker_buy_quote": 12686.97097 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.522, "high": 0.5234, "low": 0.52, "close": 0.5218, "volume": 51869.4, "close_time": 1761436799999, "quote_volume": 27074.10536, "trades": 110, "taker_buy_base": 42265.4, "taker_buy_quote": 22066.80898 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5219, "high": 0.5219, "low": 0.5127, "close": 0.5132, "volume": 199613.4, "close_time": 1761440399999, "quote_volume": 102844.26884, "trades": 345, "taker_buy_base": 101616.3, "taker_buy_quote": 52355.98795 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.5136, "high": 0.5141, "low": 0.5068, "close": 0.508, "volume": 64373.1, "close_time": 1761443999999, "quote_volume": 32853.76538, "trades": 168, "taker_buy_base": 30642.2, "taker_buy_quote": 15640.9373 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.5078, "high": 0.5084, "low": 0.5023, "close": 0.5023, "volume": 154575.3, "close_time": 1761447599999, "quote_volume": 78079.6971, "trades": 365, "taker_buy_base": 40700.2, "taker_buy_quote": 20588.06499 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.502, "high": 0.5076, "low": 0.5013, "close": 0.5056, "volume": 64246.4, "close_time": 1761451199999, "quote_volume": 32387.86484, "trades": 137, "taker_buy_base": 37475.6, "taker_buy_quote": 18898.27922 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.5069, "high": 0.5114, "low": 0.5067, "close": 0.5092, "volume": 36227.0, "close_time": 1761454799999, "quote_volume": 18453.7121, "trades": 91, "taker_buy_base": 25608.9, "taker_buy_quote": 13047.19493 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.5096, "high": 0.5123, "low": 0.5091, "close": 0.5117, "volume": 22899.0, "close_time": 1761458399999, "quote_volume": 11713.35177, "trades": 66, "taker_buy_base": 6075.6, "taker_buy_quote": 3107.11425 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.5116, "high": 0.5165, "low": 0.5092, "close": 0.5125, "volume": 29502.3, "close_time": 1761461999999, "quote_volume": 15103.34909, "trades": 99, "taker_buy_base": 11257.9, "taker_buy_quote": 5758.85147 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.5122, "high": 0.514, "low": 0.5112, "close": 0.5112, "volume": 42896.5, "close_time": 1761465599999, "quote_volume": 21991.4632, "trades": 99, "taker_buy_base": 26620.4, "taker_buy_quote": 13650.69901 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.5116, "high": 0.5134, "low": 0.5096, "close": 0.511, "volume": 85548.6, "close_time": 1761469199999, "quote_volume": 43722.28391, "trades": 212, "taker_buy_base": 23593.1, "taker_buy_quote": 12063.12598 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.5092, "high": 0.52, "low": 0.5082, "close": 0.5152, "volume": 93023.5, "close_time": 1761472799999, "quote_volume": 47856.29232, "trades": 163, "taker_buy_base": 50388.1, "taker_buy_quote": 25934.33243 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.515, "high": 0.5151, "low": 0.51, "close": 0.5116, "volume": 38297.8, "close_time": 1761476399999, "quote_volume": 19592.14327, "trades": 74, "taker_buy_base": 18684.9, "taker_buy_quote": 9558.21053 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.511, "high": 0.5211, "low": 0.5085, "close": 0.5194, "volume": 100978.7, "close_time": 1761479999999, "quote_volume": 51938.62429, "trades": 196, "taker_buy_base": 51253.9, "taker_buy_quote": 26355.65425 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.5202, "high": 0.5214, "low": 0.5156, "close": 0.5174, "volume": 95978.2, "close_time": 1761483599999, "quote_volume": 49797.35399, "trades": 153, "taker_buy_base": 48664.3, "taker_buy_quote": 25248.32161 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.5183, "high": 0.5226, "low": 0.5168, "close": 0.5214, "volume": 100518.6, "close_time": 1761487199999, "quote_volume": 52348.12344, "trades": 231, "taker_buy_base": 65039.4, "taker_buy_quote": 33900.05885 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.5217, "high": 0.5243, "low": 0.5211, "close": 0.5229, "volume": 52510.9, "close_time": 1761490799999, "quote_volume": 27444.78903, "trades": 132, "taker_buy_base": 18937.1, "taker_buy_quote": 9896.67188 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.5222, "high": 0.5269, "low": 0.5196, "close": 0.5248, "volume": 150496.9, "close_time": 1761494399999, "quote_volume": 78882.52432, "trades": 274, "taker_buy_base": 95540.3, "taker_buy_quote": 50120.30558 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.5252, "high": 0.5257, "low": 0.5155, "close": 0.5165, "volume": 228843.7, "close_time": 1761497999999, "quote_volume": 118796.90084, "trades": 542, "taker_buy_base": 71556.7, "taker_buy_quote": 37226.56975 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.5165, "high": 0.5201, "low": 0.5155, "close": 0.5201, "volume": 78490.5, "close_time": 1761501599999, "quote_volume": 40687.03307, "trades": 224, "taker_buy_base": 38003.3, "taker_buy_quote": 19714.5459 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.5203, "high": 0.5236, "low": 0.5196, "close": 0.5196, "volume": 49900.9, "close_time": 1761505199999, "quote_volume": 26000.85928, "trades": 74, "taker_buy_base": 28902.9, "taker_buy_quote": 15058.18524 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.5188, "high": 0.52, "low": 0.5182, "close": 0.5199, "volume": 45573.9, "close_time": 1761508799999, "quote_volume": 23651.55842, "trades": 145, "taker_buy_base": 10094.6, "taker_buy_quote": 5243.37463 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5195, "high": 0.5195, "low": 0.5111, "close": 0.5125, "volume": 106198.7, "close_time": 1761512399999, "quote_volume": 54637.14455, "trades": 256, "taker_buy_base": 51732.1, "taker_buy_quote": 26577.16298 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.5118, "high": 0.5142, "low": 0.5104, "close": 0.514, "volume": 78044.6, "close_time": 1761515999999, "quote_volume": 40005.5429, "trades": 96, "taker_buy_base": 34101.5, "taker_buy_quote": 17486.8701 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.514, "high": 0.5291, "low": 0.514, "close": 0.5259, "volume": 220231.2, "close_time": 1761519599999, "quote_volume": 114982.9747, "trades": 299, "taker_buy_base": 120726.7, "taker_buy_quote": 62999.76184 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.5267, "high": 0.5303, "low": 0.5229, "close": 0.5257, "volume": 223814.4, "close_time": 1761523199999, "quote_volume": 117681.11104, "trades": 196, "taker_buy_base": 155848.6, "taker_buy_quote": 81911.40251 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5289, "high": 0.5769, "low": 0.5289, "close": 0.53, "volume": 783406.5, "close_time": 1761526799999, "quote_volume": 434702.21798, "trades": 2198, "taker_buy_base": 433259.9, "taker_buy_quote": 240754.90461 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.531, "high": 0.5387, "low": 0.5292, "close": 0.5354, "volume": 74860.8, "close_time": 1761530399999, "quote_volume": 40007.17486, "trades": 242, "taker_buy_base": 30361.3, "taker_buy_quote": 16231.35546 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.5352, "high": 0.5356, "low": 0.5301, "close": 0.534, "volume": 54793.1, "close_time": 1761533999999, "quote_volume": 29213.75914, "trades": 185, "taker_buy_base": 20858.3, "taker_buy_quote": 11120.76177 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.5316, "high": 0.5339, "low": 0.5251, "close": 0.5275, "volume": 45191.8, "close_time": 1761537599999, "quote_volume": 23898.52787, "trades": 190, "taker_buy_base": 14242.8, "taker_buy_quote": 7546.09279 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.527, "high": 0.5292, "low": 0.5222, "close": 0.5228, "volume": 47521.6, "close_time": 1761541199999, "quote_volume": 24951.64553, "trades": 130, "taker_buy_base": 18598.6, "taker_buy_quote": 9770.593 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.5226, "high": 0.5281, "low": 0.5179, "close": 0.5215, "volume": 159461.2, "close_time": 1761544799999, "quote_volume": 83371.54739, "trades": 359, "taker_buy_base": 74206.0, "taker_buy_quote": 38868.3971 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.5182, "high": 0.5189, "low": 0.5145, "close": 0.5171, "volume": 217213.2, "close_time": 1761548399999, "quote_volume": 112237.52067, "trades": 319, "taker_buy_base": 88013.0, "taker_buy_quote": 45532.35877 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.5163, "high": 0.5184, "low": 0.508, "close": 0.5149, "volume": 114114.2, "close_time": 1761551999999, "quote_volume": 58475.81501, "trades": 183, "taker_buy_base": 50128.8, "taker_buy_quote": 25689.91109 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5149, "high": 0.519, "low": 0.5067, "close": 0.5083, "volume": 69328.7, "close_time": 1761555599999, "quote_volume": 35420.82616, "trades": 140, "taker_buy_base": 28716.5, "taker_buy_quote": 14712.06356 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.5086, "high": 0.5086, "low": 0.499, "close": 0.5015, "volume": 148068.9, "close_time": 1761559199999, "quote_volume": 74453.30067, "trades": 172, "taker_buy_base": 80426.5, "taker_buy_quote": 40509.74298 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.4999, "high": 0.5007, "low": 0.4982, "close": 0.4991, "volume": 21185.5, "close_time": 1761562799999, "quote_volume": 10579.04244, "trades": 45, "taker_buy_base": 9649.8, "taker_buy_quote": 4825.54179 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.5, "high": 0.5023, "low": 0.4943, "close": 0.4989, "volume": 112303.9, "close_time": 1761566399999, "quote_volume": 55948.18697, "trades": 167, "taker_buy_base": 72313.0, "taker_buy_quote": 36022.21181 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4989, "high": 0.4989, "low": 0.4933, "close": 0.4936, "volume": 15791.0, "close_time": 1761569999999, "quote_volume": 7830.76751, "trades": 26, "taker_buy_base": 2629.4, "taker_buy_quote": 1303.85806 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.4953, "high": 0.4972, "low": 0.4886, "close": 0.4955, "volume": 94924.1, "close_time": 1761573599999, "quote_volume": 46851.27674, "trades": 156, "taker_buy_base": 43026.6, "taker_buy_quote": 21284.71763 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.4928, "high": 0.4979, "low": 0.4914, "close": 0.4932, "volume": 113312.6, "close_time": 1761577199999, "quote_volume": 55999.89133, "trades": 152, "taker_buy_base": 54368.0, "taker_buy_quote": 26858.94813 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.4925, "high": 0.4953, "low": 0.4889, "close": 0.4896, "volume": 84810.8, "close_time": 1761580799999, "quote_volume": 41619.52495, "trades": 93, "taker_buy_base": 37795.5, "taker_buy_quote": 18556.26591 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4903, "high": 0.5007, "low": 0.4897, "close": 0.5007, "volume": 57586.1, "close_time": 1761584399999, "quote_volume": 28434.81965, "trades": 108, "taker_buy_base": 30198.1, "taker_buy_quote": 14890.24365 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.5008, "high": 0.5018, "low": 0.498, "close": 0.4998, "volume": 65659.9, "close_time": 1761587999999, "quote_volume": 32852.77818, "trades": 82, "taker_buy_base": 37445.2, "taker_buy_quote": 18748.4799 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.4994, "high": 0.5013, "low": 0.4932, "close": 0.4938, "volume": 49066.6, "close_time": 1761591599999, "quote_volume": 24352.28354, "trades": 94, "taker_buy_base": 28349.4, "taker_buy_quote": 14094.64592 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.4933, "high": 0.4957, "low": 0.4871, "close": 0.4886, "volume": 97042.5, "close_time": 1761595199999, "quote_volume": 47488.58375, "trades": 132, "taker_buy_base": 55075.0, "taker_buy_quote": 26945.61329 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4889, "high": 0.4889, "low": 0.4842, "close": 0.4847, "volume": 152646.1, "close_time": 1761598799999, "quote_volume": 74205.84452, "trades": 154, "taker_buy_base": 58788.9, "taker_buy_quote": 28558.91004 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.4857, "high": 0.4884, "low": 0.484, "close": 0.4872, "volume": 51870.4, "close_time": 1761602399999, "quote_volume": 25230.52873, "trades": 57, "taker_buy_base": 26460.9, "taker_buy_quote": 12872.63075 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.4853, "high": 0.486, "low": 0.4789, "close": 0.479, "volume": 37402.9, "close_time": 1761605999999, "quote_volume": 18004.20114, "trades": 50, "taker_buy_base": 22425.0, "taker_buy_quote": 10797.09839 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.479, "high": 0.4807, "low": 0.4761, "close": 0.4807, "volume": 56095.9, "close_time": 1761609599999, "quote_volume": 26871.9524, "trades": 118, "taker_buy_base": 19266.1, "taker_buy_quote": 9221.31925 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4811, "high": 0.4819, "low": 0.4725, "close": 0.4747, "volume": 118701.6, "close_time": 1761613199999, "quote_volume": 56364.30467, "trades": 135, "taker_buy_base": 42741.1, "taker_buy_quote": 20282.36811 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.4751, "high": 0.479, "low": 0.4751, "close": 0.4777, "volume": 53308.1, "close_time": 1761616799999, "quote_volume": 25435.60862, "trades": 46, "taker_buy_base": 31779.2, "taker_buy_quote": 15157.39786 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.4775, "high": 0.4791, "low": 0.4691, "close": 0.4759, "volume": 84246.0, "close_time": 1761620399999, "quote_volume": 39897.9504, "trades": 146, "taker_buy_base": 46463.1, "taker_buy_quote": 22050.7196 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.4747, "high": 0.4755, "low": 0.4682, "close": 0.4703, "volume": 65252.1, "close_time": 1761623999999, "quote_volume": 30785.32792, "trades": 170, "taker_buy_base": 38634.7, "taker_buy_quote": 18189.92877 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4691, "high": 0.4763, "low": 0.4679, "close": 0.4756, "volume": 48697.9, "close_time": 1761627599999, "quote_volume": 22947.72475, "trades": 60, "taker_buy_base": 35824.6, "taker_buy_quote": 16861.37059 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.4762, "high": 0.4767, "low": 0.4681, "close": 0.4719, "volume": 27493.0, "close_time": 1761631199999, "quote_volume": 12995.95622, "trades": 58, "taker_buy_base": 19647.8, "taker_buy_quote": 9295.23447 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.4719, "high": 0.4788, "low": 0.4719, "close": 0.4782, "volume": 36331.7, "close_time": 1761634799999, "quote_volume": 17297.91784, "trades": 75, "taker_buy_base": 14863.7, "taker_buy_quote": 7090.43588 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.479, "high": 0.4887, "low": 0.4777, "close": 0.4887, "volume": 47630.4, "close_time": 1761638399999, "quote_volume": 22986.09604, "trades": 82, "taker_buy_base": 35534.1, "taker_buy_quote": 17154.89072 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4883, "high": 0.4982, "low": 0.4833, "close": 0.4845, "volume": 96168.7, "close_time": 1761641999999, "quote_volume": 46997.82332, "trades": 162, "taker_buy_base": 48396.3, "taker_buy_quote": 23682.11219 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.4847, "high": 0.4873, "low": 0.4805, "close": 0.4845, "volume": 83677.2, "close_time": 1761645599999, "quote_volume": 40348.27775, "trades": 236, "taker_buy_base": 14278.6, "taker_buy_quote": 6901.57518 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.4843, "high": 0.4849, "low": 0.4823, "close": 0.4849, "volume": 22021.6, "close_time": 1761649199999, "quote_volume": 10645.00194, "trades": 34, "taker_buy_base": 10756.8, "taker_buy_quote": 5202.07229 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.4849, "high": 0.4856, "low": 0.4832, "close": 0.4838, "volume": 8816.5, "close_time": 1761652799999, "quote_volume": 4267.09704, "trades": 22, "taker_buy_base": 1562.2, "taker_buy_quote": 756.55181 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4809, "high": 0.4839, "low": 0.478, "close": 0.4839, "volume": 69665.0, "close_time": 1761656399999, "quote_volume": 33465.78093, "trades": 78, "taker_buy_base": 27035.9, "taker_buy_quote": 13010.67523 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.4839, "high": 0.4871, "low": 0.4839, "close": 0.4856, "volume": 40662.8, "close_time": 1761659999999, "quote_volume": 19746.95327, "trades": 45, "taker_buy_base": 29094.2, "taker_buy_quote": 14130.73705 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.4853, "high": 0.4878, "low": 0.4717, "close": 0.4793, "volume": 88640.8, "close_time": 1761663599999, "quote_volume": 42735.97983, "trades": 109, "taker_buy_base": 39801.5, "taker_buy_quote": 19107.68049 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.4797, "high": 0.4814, "low": 0.4757, "close": 0.4769, "volume": 60635.8, "close_time": 1761667199999, "quote_volume": 28950.86767, "trades": 54, "taker_buy_base": 22186.5, "taker_buy_quote": 10585.13101 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4776, "high": 0.4813, "low": 0.4745, "close": 0.4789, "volume": 39433.6, "close_time": 1761670799999, "quote_volume": 18878.13812, "trades": 52, "taker_buy_base": 12387.1, "taker_buy_quote": 5930.34571 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.4775, "high": 0.4801, "low": 0.4772, "close": 0.4777, "volume": 21719.2, "close_time": 1761674399999, "quote_volume": 10397.88143, "trades": 33, "taker_buy_base": 7940.5, "taker_buy_quote": 3793.69768 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.4784, "high": 0.4817, "low": 0.4751, "close": 0.4773, "volume": 35922.7, "close_time": 1761677999999, "quote_volume": 17166.86883, "trades": 62, "taker_buy_base": 17935.3, "taker_buy_quote": 8595.81767 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.4777, "high": 0.4777, "low": 0.4681, "close": 0.4685, "volume": 42671.1, "close_time": 1761681599999, "quote_volume": 20105.02416, "trades": 63, "taker_buy_base": 23063.9, "taker_buy_quote": 10881.09732 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4701, "high": 0.4705, "low": 0.455, "close": 0.458, "volume": 202607.8, "close_time": 1761685199999, "quote_volume": 93636.37906, "trades": 327, "taker_buy_base": 104414.1, "taker_buy_quote": 48269.83577 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.457, "high": 0.4595, "low": 0.4507, "close": 0.4572, "volume": 144556.8, "close_time": 1761688799999, "quote_volume": 65767.72, "trades": 139, "taker_buy_base": 56617.7, "taker_buy_quote": 25726.8975 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.4561, "high": 0.4627, "low": 0.454, "close": 0.4625, "volume": 45184.0, "close_time": 1761692399999, "quote_volume": 20703.9613, "trades": 100, "taker_buy_base": 24647.4, "taker_buy_quote": 11309.92055 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.4617, "high": 0.4617, "low": 0.459, "close": 0.4598, "volume": 37723.3, "close_time": 1761695999999, "quote_volume": 17359.41613, "trades": 47, "taker_buy_base": 14166.6, "taker_buy_quote": 6516.08445 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4599, "high": 0.4641, "low": 0.458, "close": 0.4626, "volume": 112143.0, "close_time": 1761699599999, "quote_volume": 51641.41845, "trades": 251, "taker_buy_base": 50875.8, "taker_buy_quote": 23435.51524 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.4617, "high": 0.464, "low": 0.4594, "close": 0.4609, "volume": 24637.3, "close_time": 1761703199999, "quote_volume": 11360.67743, "trades": 52, "taker_buy_base": 10816.9, "taker_buy_quote": 4993.11379 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.461, "high": 0.461, "low": 0.4562, "close": 0.4571, "volume": 43392.4, "close_time": 1761706799999, "quote_volume": 19851.73476, "trades": 63, "taker_buy_base": 28469.8, "taker_buy_quote": 13025.00043 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.4567, "high": 0.4569, "low": 0.4516, "close": 0.4518, "volume": 50319.4, "close_time": 1761710399999, "quote_volume": 22817.63133, "trades": 161, "taker_buy_base": 13547.4, "taker_buy_quote": 6144.31008 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4523, "high": 0.4539, "low": 0.4509, "close": 0.4522, "volume": 35175.7, "close_time": 1761713999999, "quote_volume": 15916.07475, "trades": 72, "taker_buy_base": 13488.6, "taker_buy_quote": 6102.48308 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.4512, "high": 0.4563, "low": 0.4512, "close": 0.455, "volume": 39400.5, "close_time": 1761717599999, "quote_volume": 17896.05581, "trades": 91, "taker_buy_base": 30109.3, "taker_buy_quote": 13680.7588 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.4559, "high": 0.4559, "low": 0.4536, "close": 0.4548, "volume": 25839.8, "close_time": 1761721199999, "quote_volume": 11743.44956, "trades": 42, "taker_buy_base": 14899.1, "taker_buy_quote": 6765.90227 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.4539, "high": 0.4561, "low": 0.4465, "close": 0.4508, "volume": 54955.0, "close_time": 1761724799999, "quote_volume": 24795.38853, "trades": 131, "taker_buy_base": 26897.4, "taker_buy_quote": 12148.46169 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4508, "high": 0.4518, "low": 0.444, "close": 0.4451, "volume": 99078.9, "close_time": 1761728399999, "quote_volume": 44282.34661, "trades": 157, "taker_buy_base": 21395.5, "taker_buy_quote": 9583.13543 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.4464, "high": 0.4497, "low": 0.4455, "close": 0.4472, "volume": 23053.8, "close_time": 1761731999999, "quote_volume": 10327.9355, "trades": 42, "taker_buy_base": 12283.6, "taker_buy_quote": 5498.66465 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.446, "high": 0.4501, "low": 0.4421, "close": 0.4433, "volume": 173864.1, "close_time": 1761735599999, "quote_volume": 77596.12214, "trades": 358, "taker_buy_base": 108754.4, "taker_buy_quote": 48628.55711 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.4433, "high": 0.4491, "low": 0.4414, "close": 0.4476, "volume": 63505.3, "close_time": 1761739199999, "quote_volume": 28302.41043, "trades": 129, "taker_buy_base": 25882.2, "taker_buy_quote": 11556.21795 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4482, "high": 0.4485, "low": 0.4465, "close": 0.4479, "volume": 20246.3, "close_time": 1761742799999, "quote_volume": 9055.65455, "trades": 24, "taker_buy_base": 9362.1, "taker_buy_quote": 4187.82598 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.4493, "high": 0.4497, "low": 0.4446, "close": 0.4446, "volume": 77921.0, "close_time": 1761746399999, "quote_volume": 34781.41013, "trades": 86, "taker_buy_base": 36815.6, "taker_buy_quote": 16434.18884 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.4446, "high": 0.4446, "low": 0.437, "close": 0.4414, "volume": 91448.5, "close_time": 1761749999999, "quote_volume": 40408.59799, "trades": 156, "taker_buy_base": 43268.8, "taker_buy_quote": 19140.32693 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.4428, "high": 0.4432, "low": 0.4281, "close": 0.4313, "volume": 244876.6, "close_time": 1761753599999, "quote_volume": 106146.03287, "trades": 212, "taker_buy_base": 103215.6, "taker_buy_quote": 44659.1276 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4312, "high": 0.4355, "low": 0.4281, "close": 0.4322, "volume": 143032.6, "close_time": 1761757199999, "quote_volume": 61742.11397, "trades": 235, "taker_buy_base": 76376.8, "taker_buy_quote": 32947.69891 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.4328, "high": 0.4429, "low": 0.4328, "close": 0.4419, "volume": 97247.7, "close_time": 1761760799999, "quote_volume": 42714.05258, "trades": 133, "taker_buy_base": 47901.4, "taker_buy_quote": 20997.50482 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.4428, "high": 0.4495, "low": 0.43, "close": 0.4436, "volume": 278292.3, "close_time": 1761764399999, "quote_volume": 122564.70618, "trades": 388, "taker_buy_base": 142272.7, "taker_buy_quote": 62598.37038 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.445, "high": 0.448, "low": 0.4387, "close": 0.4418, "volume": 91023.9, "close_time": 1761767999999, "quote_volume": 40379.50736, "trades": 93, "taker_buy_base": 32345.3, "taker_buy_quote": 14311.02354 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4427, "high": 0.4476, "low": 0.437, "close": 0.446, "volume": 163863.4, "close_time": 1761771599999, "quote_volume": 72578.09005, "trades": 226, "taker_buy_base": 97729.2, "taker_buy_quote": 43343.13332 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.4465, "high": 0.4467, "low": 0.4428, "close": 0.4428, "volume": 48739.4, "close_time": 1761775199999, "quote_volume": 21662.17201, "trades": 68, "taker_buy_base": 10849.7, "taker_buy_quote": 4821.47005 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.4434, "high": 0.4445, "low": 0.4408, "close": 0.4408, "volume": 17905.0, "close_time": 1761778799999, "quote_volume": 7915.25561, "trades": 115, "taker_buy_base": 11249.1, "taker_buy_quote": 4972.62939 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.4409, "high": 0.4411, "low": 0.4298, "close": 0.4327, "volume": 42738.3, "close_time": 1761782399999, "quote_volume": 18534.20729, "trades": 87, "taker_buy_base": 14171.3, "taker_buy_quote": 6157.45226 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4331, "high": 0.4355, "low": 0.4283, "close": 0.4318, "volume": 67915.2, "close_time": 1761785999999, "quote_volume": 29260.87868, "trades": 100, "taker_buy_base": 23220.0, "taker_buy_quote": 10059.82994 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.4329, "high": 0.4329, "low": 0.429, "close": 0.4296, "volume": 105999.0, "close_time": 1761789599999, "quote_volume": 45646.80027, "trades": 139, "taker_buy_base": 82686.6, "taker_buy_quote": 35617.07652 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.429, "high": 0.433, "low": 0.4286, "close": 0.4312, "volume": 47110.4, "close_time": 1761793199999, "quote_volume": 20308.51379, "trades": 118, "taker_buy_base": 26441.1, "taker_buy_quote": 11396.65903 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.4313, "high": 0.4313, "low": 0.4224, "close": 0.4245, "volume": 73073.4, "close_time": 1761796799999, "quote_volume": 31136.72237, "trades": 183, "taker_buy_base": 46042.7, "taker_buy_quote": 19627.12542 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.425, "high": 0.425, "low": 0.4048, "close": 0.4117, "volume": 256637.8, "close_time": 1761800399999, "quote_volume": 105549.07631, "trades": 419, "taker_buy_base": 103314.5, "taker_buy_quote": 42487.60817 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.4115, "high": 0.4182, "low": 0.4096, "close": 0.4163, "volume": 58705.6, "close_time": 1761803999999, "quote_volume": 24238.72757, "trades": 131, "taker_buy_base": 33543.8, "taker_buy_quote": 13835.00029 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.4162, "high": 0.4163, "low": 0.4122, "close": 0.4147, "volume": 56220.6, "close_time": 1761807599999, "quote_volume": 23321.74311, "trades": 135, "taker_buy_base": 40236.0, "taker_buy_quote": 16689.27545 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.4138, "high": 0.4188, "low": 0.4114, "close": 0.414, "volume": 131569.0, "close_time": 1761811199999, "quote_volume": 54626.39699, "trades": 227, "taker_buy_base": 42611.4, "taker_buy_quote": 17705.70457 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4139, "high": 0.4146, "low": 0.4089, "close": 0.4112, "volume": 84921.1, "close_time": 1761814799999, "quote_volume": 35008.86469, "trades": 123, "taker_buy_base": 39039.1, "taker_buy_quote": 16073.37016 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.4114, "high": 0.4122, "low": 0.4084, "close": 0.4087, "volume": 56251.6, "close_time": 1761818399999, "quote_volume": 23052.8398, "trades": 89, "taker_buy_base": 29076.0, "taker_buy_quote": 11918.17803 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.4075, "high": 0.4093, "low": 0.405, "close": 0.4062, "volume": 48089.3, "close_time": 1761821999999, "quote_volume": 19579.3835, "trades": 81, "taker_buy_base": 28607.6, "taker_buy_quote": 11646.1463 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.4066, "high": 0.4078, "low": 0.402, "close": 0.4034, "volume": 45654.0, "close_time": 1761825599999, "quote_volume": 18502.39089, "trades": 95, "taker_buy_base": 21479.0, "taker_buy_quote": 8707.26708 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4036, "high": 0.4049, "low": 0.3963, "close": 0.3997, "volume": 117164.4, "close_time": 1761829199999, "quote_volume": 46923.96854, "trades": 263, "taker_buy_base": 61694.3, "taker_buy_quote": 24706.05034 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3989, "high": 0.4009, "low": 0.3905, "close": 0.3911, "volume": 97760.8, "close_time": 1761832799999, "quote_volume": 38562.92344, "trades": 320, "taker_buy_base": 35212.7, "taker_buy_quote": 13889.5517 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3915, "high": 0.3922, "low": 0.3821, "close": 0.384, "volume": 193563.6, "close_time": 1761836399999, "quote_volume": 74709.62398, "trades": 366, "taker_buy_base": 58614.3, "taker_buy_quote": 22730.62613 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3839, "high": 0.3839, "low": 0.3739, "close": 0.3768, "volume": 155750.6, "close_time": 1761839999999, "quote_volume": 58931.10793, "trades": 249, "taker_buy_base": 83792.3, "taker_buy_quote": 31703.28935 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3775, "high": 0.3836, "low": 0.376, "close": 0.3814, "volume": 152306.6, "close_time": 1761843599999, "quote_volume": 57986.12561, "trades": 239, "taker_buy_base": 88365.7, "taker_buy_quote": 33616.83254 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3808, "high": 0.3808, "low": 0.37, "close": 0.3768, "volume": 206371.8, "close_time": 1761847199999, "quote_volume": 77403.80676, "trades": 238, "taker_buy_base": 94369.4, "taker_buy_quote": 35404.64361 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3768, "high": 0.3785, "low": 0.3736, "close": 0.3785, "volume": 97531.1, "close_time": 1761850799999, "quote_volume": 36712.07551, "trades": 185, "taker_buy_base": 51051.8, "taker_buy_quote": 19236.49114 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3786, "high": 0.3838, "low": 0.3775, "close": 0.3805, "volume": 113535.9, "close_time": 1761854399999, "quote_volume": 43168.35595, "trades": 238, "taker_buy_base": 60112.0, "taker_buy_quote": 22861.11182 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3794, "high": 0.3864, "low": 0.3788, "close": 0.384, "volume": 153263.0, "close_time": 1761857999999, "quote_volume": 58739.8849, "trades": 226, "taker_buy_base": 69060.5, "taker_buy_quote": 26478.92793 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3852, "high": 0.3868, "low": 0.3815, "close": 0.3839, "volume": 79339.9, "close_time": 1761861599999, "quote_volume": 30434.48562, "trades": 145, "taker_buy_base": 27128.2, "taker_buy_quote": 10415.17714 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3838, "high": 0.3878, "low": 0.3836, "close": 0.3878, "volume": 30415.7, "close_time": 1761865199999, "quote_volume": 11711.59789, "trades": 120, "taker_buy_base": 13284.4, "taker_buy_quote": 5122.22633 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3878, "high": 0.3882, "low": 0.3853, "close": 0.3866, "volume": 29520.2, "close_time": 1761868799999, "quote_volume": 11417.23871, "trades": 61, "taker_buy_base": 19860.3, "taker_buy_quote": 7682.61495 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3862, "high": 0.39, "low": 0.3834, "close": 0.39, "volume": 60422.0, "close_time": 1761872399999, "quote_volume": 23382.3846, "trades": 98, "taker_buy_base": 37269.0, "taker_buy_quote": 14464.26481 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3902, "high": 0.3924, "low": 0.3893, "close": 0.3916, "volume": 71082.2, "close_time": 1761875999999, "quote_volume": 27795.75419, "trades": 141, "taker_buy_base": 46130.6, "taker_buy_quote": 18041.362 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3912, "high": 0.3914, "low": 0.3878, "close": 0.3898, "volume": 32675.9, "close_time": 1761879599999, "quote_volume": 12732.06013, "trades": 69, "taker_buy_base": 16723.1, "taker_buy_quote": 6514.36468 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3888, "high": 0.3898, "low": 0.3875, "close": 0.3898, "volume": 23748.2, "close_time": 1761883199999, "quote_volume": 9232.78621, "trades": 56, "taker_buy_base": 8382.4, "taker_buy_quote": 3258.69214 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3901, "high": 0.3947, "low": 0.3901, "close": 0.3947, "volume": 59086.5, "close_time": 1761886799999, "quote_volume": 23194.03973, "trades": 119, "taker_buy_base": 30067.1, "taker_buy_quote": 11802.5113 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.394, "high": 0.394, "low": 0.3891, "close": 0.3905, "volume": 29619.3, "close_time": 1761890399999, "quote_volume": 11586.2155, "trades": 89, "taker_buy_base": 10038.2, "taker_buy_quote": 3929.83182 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3909, "high": 0.3914, "low": 0.3894, "close": 0.3894, "volume": 17698.0, "close_time": 1761893999999, "quote_volume": 6915.03908, "trades": 42, "taker_buy_base": 7334.2, "taker_buy_quote": 2866.06086 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.39, "high": 0.3915, "low": 0.3889, "close": 0.3896, "volume": 15409.4, "close_time": 1761897599999, "quote_volume": 6003.89585, "trades": 39, "taker_buy_base": 5952.6, "taker_buy_quote": 2320.4293 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3908, "high": 0.3956, "low": 0.3904, "close": 0.3946, "volume": 65850.4, "close_time": 1761901199999, "quote_volume": 25792.92687, "trades": 134, "taker_buy_base": 23719.9, "taker_buy_quote": 9298.54125 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3952, "high": 0.3955, "low": 0.3899, "close": 0.3899, "volume": 40544.8, "close_time": 1761904799999, "quote_volume": 15921.11544, "trades": 77, "taker_buy_base": 11348.6, "taker_buy_quote": 4453.34719 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3903, "high": 0.3938, "low": 0.3902, "close": 0.3919, "volume": 61724.5, "close_time": 1761908399999, "quote_volume": 24211.25011, "trades": 74, "taker_buy_base": 35851.7, "taker_buy_quote": 14076.84349 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3916, "high": 0.3997, "low": 0.3916, "close": 0.3995, "volume": 58445.0, "close_time": 1761911999999, "quote_volume": 23221.80561, "trades": 84, "taker_buy_base": 32537.6, "taker_buy_quote": 12938.38426 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3995, "high": 0.4107, "low": 0.3995, "close": 0.41, "volume": 111662.1, "close_time": 1761915599999, "quote_volume": 45077.2443, "trades": 173, "taker_buy_base": 68115.6, "taker_buy_quote": 27522.48611 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.4099, "high": 0.417, "low": 0.4076, "close": 0.4144, "volume": 122747.1, "close_time": 1761919199999, "quote_volume": 50622.98025, "trades": 239, "taker_buy_base": 70202.8, "taker_buy_quote": 28975.79842 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.4139, "high": 0.4212, "low": 0.408, "close": 0.4205, "volume": 138749.7, "close_time": 1761922799999, "quote_volume": 57347.67659, "trades": 323, "taker_buy_base": 64416.0, "taker_buy_quote": 26573.93132 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.42, "high": 0.436, "low": 0.4172, "close": 0.4276, "volume": 341614.8, "close_time": 1761926399999, "quote_volume": 145761.47083, "trades": 687, "taker_buy_base": 193157.6, "taker_buy_quote": 82503.05419 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4259, "high": 0.4265, "low": 0.403, "close": 0.404, "volume": 380494.7, "close_time": 1761929999999, "quote_volume": 157204.07655, "trades": 500, "taker_buy_base": 133025.4, "taker_buy_quote": 54936.57475 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.4026, "high": 0.4063, "low": 0.3974, "close": 0.4018, "volume": 366052.4, "close_time": 1761933599999, "quote_volume": 147186.15542, "trades": 434, "taker_buy_base": 158581.8, "taker_buy_quote": 63812.46457 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.4018, "high": 0.4079, "low": 0.4, "close": 0.4047, "volume": 83295.6, "close_time": 1761937199999, "quote_volume": 33663.40554, "trades": 142, "taker_buy_base": 55008.2, "taker_buy_quote": 22214.03003 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.403, "high": 0.412, "low": 0.4006, "close": 0.4109, "volume": 220243.3, "close_time": 1761940799999, "quote_volume": 89287.33005, "trades": 353, "taker_buy_base": 111909.8, "taker_buy_quote": 45436.61221 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4103, "high": 0.4105, "low": 0.4052, "close": 0.406, "volume": 65752.1, "close_time": 1761944399999, "quote_volume": 26835.86869, "trades": 105, "taker_buy_base": 26165.9, "taker_buy_quote": 10698.59467 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.406, "high": 0.4065, "low": 0.4032, "close": 0.405, "volume": 43331.4, "close_time": 1761947999999, "quote_volume": 17551.22069, "trades": 88, "taker_buy_base": 25512.6, "taker_buy_quote": 10344.29275 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.4048, "high": 0.4071, "low": 0.4047, "close": 0.4066, "volume": 22616.0, "close_time": 1761951599999, "quote_volume": 9178.46373, "trades": 51, "taker_buy_base": 16235.1, "taker_buy_quote": 6589.92246 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.4054, "high": 0.4058, "low": 0.4044, "close": 0.4047, "volume": 17000.7, "close_time": 1761955199999, "quote_volume": 6889.15816, "trades": 59, "taker_buy_base": 4826.0, "taker_buy_quote": 1955.43255 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4044, "high": 0.4048, "low": 0.4008, "close": 0.403, "volume": 29728.1, "close_time": 1761958799999, "quote_volume": 11969.28933, "trades": 82, "taker_buy_base": 19933.1, "taker_buy_quote": 8032.89615 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.4037, "high": 0.4054, "low": 0.4009, "close": 0.4013, "volume": 39814.3, "close_time": 1761962399999, "quote_volume": 16082.14612, "trades": 80, "taker_buy_base": 19899.5, "taker_buy_quote": 8036.02441 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.4015, "high": 0.4032, "low": 0.3983, "close": 0.4032, "volume": 22800.8, "close_time": 1761965999999, "quote_volume": 9104.7727, "trades": 49, "taker_buy_base": 11987.3, "taker_buy_quote": 4787.08442 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.4043, "high": 0.4102, "low": 0.4043, "close": 0.4059, "volume": 45938.0, "close_time": 1761969599999, "quote_volume": 18711.343, "trades": 99, "taker_buy_base": 14717.7, "taker_buy_quote": 5999.93849 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.404, "high": 0.4041, "low": 0.4008, "close": 0.4014, "volume": 26234.0, "close_time": 1761973199999, "quote_volume": 10550.09809, "trades": 67, "taker_buy_base": 7757.8, "taker_buy_quote": 3123.47574 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.4009, "high": 0.4011, "low": 0.3979, "close": 0.3979, "volume": 22014.9, "close_time": 1761976799999, "quote_volume": 8793.18998, "trades": 38, "taker_buy_base": 5914.4, "taker_buy_quote": 2364.60645 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3989, "high": 0.3992, "low": 0.3947, "close": 0.3963, "volume": 68829.6, "close_time": 1761980399999, "quote_volume": 27324.90374, "trades": 102, "taker_buy_base": 31235.7, "taker_buy_quote": 12420.67877 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3962, "high": 0.4049, "low": 0.3959, "close": 0.4049, "volume": 50438.2, "close_time": 1761983999999, "quote_volume": 20278.85411, "trades": 105, "taker_buy_base": 21768.3, "taker_buy_quote": 8760.38703 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4046, "high": 0.4055, "low": 0.3985, "close": 0.403, "volume": 58872.8, "close_time": 1761987599999, "quote_volume": 23671.12096, "trades": 123, "taker_buy_base": 27295.7, "taker_buy_quote": 10985.27561 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.4027, "high": 0.4065, "low": 0.3993, "close": 0.4008, "volume": 71413.9, "close_time": 1761991199999, "quote_volume": 28773.72223, "trades": 107, "taker_buy_base": 26805.4, "taker_buy_quote": 10807.24352 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3989, "high": 0.4024, "low": 0.3989, "close": 0.4016, "volume": 7421.0, "close_time": 1761994799999, "quote_volume": 2973.11289, "trades": 17, "taker_buy_base": 6110.1, "taker_buy_quote": 2446.34004 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.4018, "high": 0.4034, "low": 0.3994, "close": 0.402, "volume": 11913.4, "close_time": 1761998399999, "quote_volume": 4787.25338, "trades": 53, "taker_buy_base": 8481.6, "taker_buy_quote": 3407.97299 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4021, "high": 0.4038, "low": 0.3969, "close": 0.3973, "volume": 46240.7, "close_time": 1762001999999, "quote_volume": 18428.15938, "trades": 69, "taker_buy_base": 27453.0, "taker_buy_quote": 10925.98297 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3981, "high": 0.3991, "low": 0.3922, "close": 0.3949, "volume": 48234.7, "close_time": 1762005599999, "quote_volume": 19052.85749, "trades": 140, "taker_buy_base": 20928.3, "taker_buy_quote": 8273.96123 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3949, "high": 0.3984, "low": 0.3898, "close": 0.3956, "volume": 84185.9, "close_time": 1762009199999, "quote_volume": 33066.38907, "trades": 178, "taker_buy_base": 42935.6, "taker_buy_quote": 16879.25327 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3946, "high": 0.399, "low": 0.3941, "close": 0.3988, "volume": 30324.7, "close_time": 1762012799999, "quote_volume": 12031.72385, "trades": 90, "taker_buy_base": 12237.7, "taker_buy_quote": 4855.72422 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3988, "high": 0.4026, "low": 0.3975, "close": 0.4005, "volume": 26373.1, "close_time": 1762016399999, "quote_volume": 10565.57103, "trades": 74, "taker_buy_base": 15726.7, "taker_buy_quote": 6305.74417 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.4017, "high": 0.4021, "low": 0.3978, "close": 0.3991, "volume": 23507.9, "close_time": 1762019999999, "quote_volume": 9380.61098, "trades": 83, "taker_buy_base": 10336.7, "taker_buy_quote": 4125.61311 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3988, "high": 0.4013, "low": 0.3983, "close": 0.3998, "volume": 35605.9, "close_time": 1762023599999, "quote_volume": 14235.36024, "trades": 167, "taker_buy_base": 19884.0, "taker_buy_quote": 7944.45009 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3998, "high": 0.3998, "low": 0.397, "close": 0.398, "volume": 8901.2, "close_time": 1762027199999, "quote_volume": 3541.18091, "trades": 35, "taker_buy_base": 5227.6, "taker_buy_quote": 2080.75967 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3982, "high": 0.401, "low": 0.3981, "close": 0.3989, "volume": 27414.6, "close_time": 1762030799999, "quote_volume": 10966.98052, "trades": 64, "taker_buy_base": 8271.1, "taker_buy_quote": 3309.97117 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3989, "high": 0.399, "low": 0.3924, "close": 0.3925, "volume": 56291.1, "close_time": 1762034399999, "quote_volume": 22216.10347, "trades": 166, "taker_buy_base": 14826.9, "taker_buy_quote": 5854.54797 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3928, "high": 0.399, "low": 0.3927, "close": 0.3986, "volume": 91904.2, "close_time": 1762037999999, "quote_volume": 36490.97904, "trades": 259, "taker_buy_base": 35096.7, "taker_buy_quote": 13941.06665 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3984, "high": 0.4016, "low": 0.3967, "close": 0.4016, "volume": 29847.2, "close_time": 1762041599999, "quote_volume": 11928.89323, "trades": 81, "taker_buy_base": 20025.4, "taker_buy_quote": 8018.53054 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4009, "high": 0.4009, "low": 0.3953, "close": 0.3961, "volume": 20221.9, "close_time": 1762045199999, "quote_volume": 8030.4751, "trades": 46, "taker_buy_base": 11721.4, "taker_buy_quote": 4647.25662 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3956, "high": 0.4006, "low": 0.3956, "close": 0.3984, "volume": 14217.5, "close_time": 1762048799999, "quote_volume": 5657.16322, "trades": 32, "taker_buy_base": 6827.0, "taker_buy_quote": 2714.20923 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3996, "high": 0.4026, "low": 0.3986, "close": 0.3986, "volume": 51558.0, "close_time": 1762052399999, "quote_volume": 20631.53222, "trades": 52, "taker_buy_base": 17515.7, "taker_buy_quote": 6993.64961 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3991, "high": 0.3992, "low": 0.3962, "close": 0.3962, "volume": 12411.7, "close_time": 1762055999999, "quote_volume": 4942.91289, "trades": 23, "taker_buy_base": 10700.4, "taker_buy_quote": 4260.92422 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3967, "high": 0.4034, "low": 0.3961, "close": 0.4032, "volume": 38291.5, "close_time": 1762059599999, "quote_volume": 15256.77281, "trades": 54, "taker_buy_base": 9183.3, "taker_buy_quote": 3681.18437 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.4032, "high": 0.4032, "low": 0.3984, "close": 0.4014, "volume": 114570.7, "close_time": 1762063199999, "quote_volume": 45859.4825, "trades": 262, "taker_buy_base": 63824.2, "taker_buy_quote": 25558.63498 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.4021, "high": 0.4021, "low": 0.4006, "close": 0.4021, "volume": 20375.6, "close_time": 1762066799999, "quote_volume": 8178.96956, "trades": 69, "taker_buy_base": 11068.6, "taker_buy_quote": 4442.56556 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.4016, "high": 0.4023, "low": 0.398, "close": 0.4011, "volume": 129048.4, "close_time": 1762070399999, "quote_volume": 51628.72995, "trades": 436, "taker_buy_base": 42710.4, "taker_buy_quote": 17073.08646 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4011, "high": 0.4011, "low": 0.3948, "close": 0.3956, "volume": 101759.2, "close_time": 1762073999999, "quote_volume": 40335.94011, "trades": 226, "taker_buy_base": 32887.4, "taker_buy_quote": 13025.35372 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.396, "high": 0.3968, "low": 0.391, "close": 0.3923, "volume": 135408.5, "close_time": 1762077599999, "quote_volume": 53331.04943, "trades": 364, "taker_buy_base": 65983.9, "taker_buy_quote": 25986.54813 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3924, "high": 0.3959, "low": 0.3915, "close": 0.3923, "volume": 53052.5, "close_time": 1762081199999, "quote_volume": 20894.76629, "trades": 190, "taker_buy_base": 21662.6, "taker_buy_quote": 8535.41593 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3925, "high": 0.3979, "low": 0.3924, "close": 0.3978, "volume": 67795.1, "close_time": 1762084799999, "quote_volume": 26852.1171, "trades": 242, "taker_buy_base": 37972.5, "taker_buy_quote": 15030.38871 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3978, "high": 0.3983, "low": 0.3948, "close": 0.3951, "volume": 85471.0, "close_time": 1762088399999, "quote_volume": 33887.34207, "trades": 195, "taker_buy_base": 37198.5, "taker_buy_quote": 14747.13562 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3954, "high": 0.3954, "low": 0.3913, "close": 0.3929, "volume": 28902.0, "close_time": 1762091999999, "quote_volume": 11372.60803, "trades": 78, "taker_buy_base": 16568.2, "taker_buy_quote": 6524.33475 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3922, "high": 0.3923, "low": 0.3819, "close": 0.3846, "volume": 117788.6, "close_time": 1762095599999, "quote_volume": 45480.58591, "trades": 281, "taker_buy_base": 49404.1, "taker_buy_quote": 19096.97743 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3846, "high": 0.3895, "low": 0.3831, "close": 0.3864, "volume": 113747.9, "close_time": 1762099199999, "quote_volume": 44029.97935, "trades": 283, "taker_buy_base": 58673.2, "taker_buy_quote": 22714.43284 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3859, "high": 0.3871, "low": 0.3734, "close": 0.3776, "volume": 666944.3, "close_time": 1762102799999, "quote_volume": 251575.66378, "trades": 1581, "taker_buy_base": 232070.2, "taker_buy_quote": 87397.28001 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3775, "high": 0.3801, "low": 0.3765, "close": 0.3793, "volume": 90743.2, "close_time": 1762106399999, "quote_volume": 34312.13862, "trades": 276, "taker_buy_base": 55371.0, "taker_buy_quote": 20940.32557 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.38, "high": 0.3832, "low": 0.3799, "close": 0.3807, "volume": 42873.4, "close_time": 1762109999999, "quote_volume": 16372.3835, "trades": 111, "taker_buy_base": 25644.8, "taker_buy_quote": 9794.5672 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3811, "high": 0.3811, "low": 0.3767, "close": 0.3793, "volume": 55328.9, "close_time": 1762113599999, "quote_volume": 20946.24686, "trades": 125, "taker_buy_base": 36388.7, "taker_buy_quote": 13783.17246 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3788, "high": 0.3829, "low": 0.3784, "close": 0.3823, "volume": 40147.1, "close_time": 1762117199999, "quote_volume": 15317.99044, "trades": 61, "taker_buy_base": 26922.1, "taker_buy_quote": 10284.4225 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3833, "high": 0.3858, "low": 0.3827, "close": 0.3855, "volume": 63681.9, "close_time": 1762120799999, "quote_volume": 24453.36871, "trades": 103, "taker_buy_base": 26610.2, "taker_buy_quote": 10228.9601 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3852, "high": 0.3869, "low": 0.383, "close": 0.3851, "volume": 43151.6, "close_time": 1762124399999, "quote_volume": 16603.22734, "trades": 84, "taker_buy_base": 17651.6, "taker_buy_quote": 6798.61992 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3856, "high": 0.3912, "low": 0.3852, "close": 0.3901, "volume": 83752.3, "close_time": 1762127999999, "quote_volume": 32508.47328, "trades": 164, "taker_buy_base": 46769.5, "taker_buy_quote": 18158.66628 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3888, "high": 0.3901, "low": 0.3824, "close": 0.3835, "volume": 58071.7, "close_time": 1762131599999, "quote_volume": 22475.80972, "trades": 118, "taker_buy_base": 24533.8, "taker_buy_quote": 9493.08073 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3817, "high": 0.3833, "low": 0.3753, "close": 0.3771, "volume": 95956.6, "close_time": 1762135199999, "quote_volume": 36491.93211, "trades": 210, "taker_buy_base": 42896.5, "taker_buy_quote": 16301.74671 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.377, "high": 0.377, "low": 0.3678, "close": 0.3737, "volume": 216064.2, "close_time": 1762138799999, "quote_volume": 80277.54142, "trades": 564, "taker_buy_base": 94864.8, "taker_buy_quote": 35284.16134 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3738, "high": 0.3744, "low": 0.3579, "close": 0.3602, "volume": 148328.3, "close_time": 1762142399999, "quote_volume": 54210.0274, "trades": 570, "taker_buy_base": 66230.9, "taker_buy_quote": 24220.71917 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3602, "high": 0.3628, "low": 0.3556, "close": 0.362, "volume": 126060.6, "close_time": 1762145999999, "quote_volume": 45190.26237, "trades": 336, "taker_buy_base": 61434.7, "taker_buy_quote": 22043.15507 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3634, "high": 0.3662, "low": 0.3607, "close": 0.3617, "volume": 104664.8, "close_time": 1762149599999, "quote_volume": 38152.62582, "trades": 209, "taker_buy_base": 53740.2, "taker_buy_quote": 19608.86808 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.361, "high": 0.3633, "low": 0.3558, "close": 0.3606, "volume": 70407.5, "close_time": 1762153199999, "quote_volume": 25281.1956, "trades": 213, "taker_buy_base": 43001.0, "taker_buy_quote": 15424.43571 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3602, "high": 0.3696, "low": 0.3601, "close": 0.367, "volume": 65610.0, "close_time": 1762156799999, "quote_volume": 24016.28, "trades": 176, "taker_buy_base": 31391.5, "taker_buy_quote": 11490.29909 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3669, "high": 0.3707, "low": 0.3636, "close": 0.3703, "volume": 92108.2, "close_time": 1762160399999, "quote_volume": 33709.47142, "trades": 326, "taker_buy_base": 68223.7, "taker_buy_quote": 24958.27615 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3701, "high": 0.3744, "low": 0.3631, "close": 0.3634, "volume": 47901.5, "close_time": 1762163999999, "quote_volume": 17690.55315, "trades": 150, "taker_buy_base": 23174.8, "taker_buy_quote": 8561.90626 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3644, "high": 0.367, "low": 0.3599, "close": 0.3613, "volume": 118313.9, "close_time": 1762167599999, "quote_volume": 42963.96403, "trades": 241, "taker_buy_base": 48066.5, "taker_buy_quote": 17445.09317 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3619, "high": 0.3695, "low": 0.3619, "close": 0.3665, "volume": 67147.4, "close_time": 1762171199999, "quote_volume": 24578.32076, "trades": 194, "taker_buy_base": 40845.5, "taker_buy_quote": 14927.29097 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.367, "high": 0.3702, "low": 0.3653, "close": 0.3677, "volume": 64270.2, "close_time": 1762174799999, "quote_volume": 23649.0704, "trades": 147, "taker_buy_base": 29361.5, "taker_buy_quote": 10810.67788 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3666, "high": 0.3666, "low": 0.3618, "close": 0.3619, "volume": 91335.7, "close_time": 1762178399999, "quote_volume": 33194.15962, "trades": 212, "taker_buy_base": 34130.0, "taker_buy_quote": 12403.50553 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3635, "high": 0.3662, "low": 0.362, "close": 0.3656, "volume": 69399.8, "close_time": 1762181999999, "quote_volume": 25243.29577, "trades": 134, "taker_buy_base": 38402.8, "taker_buy_quote": 13978.34823 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3649, "high": 0.3649, "low": 0.3326, "close": 0.3434, "volume": 315414.8, "close_time": 1762185599999, "quote_volume": 109464.39344, "trades": 768, "taker_buy_base": 136650.7, "taker_buy_quote": 47489.95406 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3428, "high": 0.3527, "low": 0.3411, "close": 0.346, "volume": 169037.3, "close_time": 1762189199999, "quote_volume": 58717.87659, "trades": 339, "taker_buy_base": 80531.6, "taker_buy_quote": 28023.0794 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.3447, "high": 0.3531, "low": 0.3447, "close": 0.3497, "volume": 120437.8, "close_time": 1762192799999, "quote_volume": 41951.50756, "trades": 329, "taker_buy_base": 52712.3, "taker_buy_quote": 18357.20937 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3497, "high": 0.3504, "low": 0.3424, "close": 0.3424, "volume": 57568.6, "close_time": 1762196399999, "quote_volume": 19996.15393, "trades": 107, "taker_buy_base": 29413.8, "taker_buy_quote": 10221.9203 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3429, "high": 0.3429, "low": 0.3373, "close": 0.3373, "volume": 86741.7, "close_time": 1762199999999, "quote_volume": 29469.92358, "trades": 243, "taker_buy_base": 55099.4, "taker_buy_quote": 18728.38541 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3374, "high": 0.3374, "low": 0.33, "close": 0.3308, "volume": 99227.9, "close_time": 1762203599999, "quote_volume": 33208.92887, "trades": 200, "taker_buy_base": 47940.5, "taker_buy_quote": 16052.74012 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.3319, "high": 0.3375, "low": 0.3305, "close": 0.3372, "volume": 87784.9, "close_time": 1762207199999, "quote_volume": 29269.80812, "trades": 178, "taker_buy_base": 40181.6, "taker_buy_quote": 13411.59268 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3369, "high": 0.3418, "low": 0.3361, "close": 0.3385, "volume": 49467.4, "close_time": 1762210799999, "quote_volume": 16731.53118, "trades": 100, "taker_buy_base": 30995.2, "taker_buy_quote": 10482.99468 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.3381, "high": 0.3431, "low": 0.3358, "close": 0.3424, "volume": 33013.4, "close_time": 1762214399999, "quote_volume": 11247.22045, "trades": 55, "taker_buy_base": 22643.0, "taker_buy_quote": 7715.87046 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3419, "high": 0.3494, "low": 0.3392, "close": 0.3477, "volume": 96815.1, "close_time": 1762217999999, "quote_volume": 33450.05923, "trades": 160, "taker_buy_base": 24981.4, "taker_buy_quote": 8639.81569 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3468, "high": 0.3477, "low": 0.3435, "close": 0.344, "volume": 32596.4, "close_time": 1762221599999, "quote_volume": 11274.7908, "trades": 72, "taker_buy_base": 26261.1, "taker_buy_quote": 9089.56066 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3434, "high": 0.3464, "low": 0.3409, "close": 0.3419, "volume": 84574.3, "close_time": 1762225199999, "quote_volume": 28927.93458, "trades": 99, "taker_buy_base": 12348.5, "taker_buy_quote": 4233.99263 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3418, "high": 0.3441, "low": 0.341, "close": 0.343, "volume": 29719.6, "close_time": 1762228799999, "quote_volume": 10176.46989, "trades": 46, "taker_buy_base": 20661.4, "taker_buy_quote": 7073.14686 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3434, "high": 0.3496, "low": 0.3394, "close": 0.3436, "volume": 143736.9, "close_time": 1762232399999, "quote_volume": 49648.42096, "trades": 235, "taker_buy_base": 79790.2, "taker_buy_quote": 27529.62408 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3421, "high": 0.3433, "low": 0.3248, "close": 0.3253, "volume": 401965.0, "close_time": 1762235999999, "quote_volume": 133082.71046, "trades": 414, "taker_buy_base": 197418.6, "taker_buy_quote": 65230.83539 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.3251, "high": 0.3394, "low": 0.3251, "close": 0.333, "volume": 89397.8, "close_time": 1762239599999, "quote_volume": 29584.03827, "trades": 155, "taker_buy_base": 53975.8, "taker_buy_quote": 17945.46472 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.333, "high": 0.3387, "low": 0.3296, "close": 0.3387, "volume": 145414.1, "close_time": 1762243199999, "quote_volume": 48377.75883, "trades": 255, "taker_buy_base": 101533.0, "taker_buy_quote": 33838.11948 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3384, "high": 0.3492, "low": 0.3369, "close": 0.3453, "volume": 63360.0, "close_time": 1762246799999, "quote_volume": 21794.01657, "trades": 154, "taker_buy_base": 36527.4, "taker_buy_quote": 12607.44622 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.3465, "high": 0.3552, "low": 0.345, "close": 0.3534, "volume": 144391.2, "close_time": 1762250399999, "quote_volume": 50609.74752, "trades": 219, "taker_buy_base": 69319.8, "taker_buy_quote": 24327.15856 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.3534, "high": 0.3534, "low": 0.3469, "close": 0.3505, "volume": 203755.8, "close_time": 1762253999999, "quote_volume": 71244.41104, "trades": 278, "taker_buy_base": 86367.1, "taker_buy_quote": 30215.66193 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3511, "high": 0.3554, "low": 0.3502, "close": 0.3522, "volume": 118253.5, "close_time": 1762257599999, "quote_volume": 41695.2368, "trades": 155, "taker_buy_base": 64345.9, "taker_buy_quote": 22710.86007 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3514, "high": 0.3514, "low": 0.3464, "close": 0.3496, "volume": 61238.3, "close_time": 1762261199999, "quote_volume": 21362.00166, "trades": 102, "taker_buy_base": 25450.3, "taker_buy_quote": 8895.10199 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.3512, "high": 0.3609, "low": 0.3491, "close": 0.3578, "volume": 67643.2, "close_time": 1762264799999, "quote_volume": 24198.64013, "trades": 123, "taker_buy_base": 48267.0, "taker_buy_quote": 17294.82172 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.3569, "high": 0.3594, "low": 0.3501, "close": 0.3555, "volume": 84387.4, "close_time": 1762268399999, "quote_volume": 29923.07979, "trades": 241, "taker_buy_base": 40507.3, "taker_buy_quote": 14314.85689 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.3562, "high": 0.3589, "low": 0.3531, "close": 0.3554, "volume": 120809.9, "close_time": 1762271999999, "quote_volume": 43003.73671, "trades": 252, "taker_buy_base": 64458.3, "taker_buy_quote": 22944.65451 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3558, "high": 0.3579, "low": 0.3443, "close": 0.3471, "volume": 128113.5, "close_time": 1762275599999, "quote_volume": 44672.8752, "trades": 217, "taker_buy_base": 49017.4, "taker_buy_quote": 17123.42105 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.3434, "high": 0.3529, "low": 0.3388, "close": 0.3512, "volume": 116639.7, "close_time": 1762279199999, "quote_volume": 40300.38394, "trades": 276, "taker_buy_base": 59824.3, "taker_buy_quote": 20645.52593 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.3509, "high": 0.3509, "low": 0.3331, "close": 0.3413, "volume": 140509.7, "close_time": 1762282799999, "quote_volume": 47881.23172, "trades": 284, "taker_buy_base": 70313.6, "taker_buy_quote": 23997.46232 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.3418, "high": 0.3436, "low": 0.333, "close": 0.3332, "volume": 120487.6, "close_time": 1762286399999, "quote_volume": 40680.08658, "trades": 354, "taker_buy_base": 61277.1, "taker_buy_quote": 20627.1978 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3335, "high": 0.3351, "low": 0.3144, "close": 0.331, "volume": 374050.6, "close_time": 1762289999999, "quote_volume": 121931.66867, "trades": 650, "taker_buy_base": 133560.4, "taker_buy_quote": 43677.24727 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.3305, "high": 0.3323, "low": 0.3119, "close": 0.3275, "volume": 266290.7, "close_time": 1762293599999, "quote_volume": 85478.85049, "trades": 551, "taker_buy_base": 116922.3, "taker_buy_quote": 37666.84003 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.3272, "high": 0.3377, "low": 0.3262, "close": 0.3345, "volume": 116342.2, "close_time": 1762297199999, "quote_volume": 38694.3903, "trades": 200, "taker_buy_base": 53839.7, "taker_buy_quote": 17932.34588 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.3347, "high": 0.3374, "low": 0.3316, "close": 0.3325, "volume": 44744.8, "close_time": 1762300799999, "quote_volume": 14970.06097, "trades": 87, "taker_buy_base": 24282.6, "taker_buy_quote": 8145.09595 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3334, "high": 0.3443, "low": 0.325, "close": 0.3281, "volume": 196003.5, "close_time": 1762304399999, "quote_volume": 65874.5879, "trades": 420, "taker_buy_base": 117738.6, "taker_buy_quote": 39557.37979 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.3272, "high": 0.3278, "low": 0.3143, "close": 0.3271, "volume": 78591.3, "close_time": 1762307999999, "quote_volume": 25109.23753, "trades": 131, "taker_buy_base": 32674.6, "taker_buy_quote": 10483.4071 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.3274, "high": 0.3369, "low": 0.3274, "close": 0.3368, "volume": 78398.4, "close_time": 1762311599999, "quote_volume": 26088.13564, "trades": 171, "taker_buy_base": 42936.6, "taker_buy_quote": 14292.73643 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.3397, "high": 0.3435, "low": 0.3392, "close": 0.341, "volume": 79674.3, "close_time": 1762315199999, "quote_volume": 27185.42193, "trades": 125, "taker_buy_base": 46536.5, "taker_buy_quote": 15874.49937 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3408, "high": 0.3466, "low": 0.3385, "close": 0.3449, "volume": 74275.7, "close_time": 1762318799999, "quote_volume": 25426.71041, "trades": 94, "taker_buy_base": 40761.3, "taker_buy_quote": 13968.75085 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.3452, "high": 0.3489, "low": 0.3418, "close": 0.3449, "volume": 85223.4, "close_time": 1762322399999, "quote_volume": 29483.59325, "trades": 108, "taker_buy_base": 44010.4, "taker_buy_quote": 15227.15653 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.3429, "high": 0.35, "low": 0.341, "close": 0.3468, "volume": 92009.9, "close_time": 1762325999999, "quote_volume": 31581.83186, "trades": 174, "taker_buy_base": 49348.6, "taker_buy_quote": 16930.69031 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.3451, "high": 0.351, "low": 0.3403, "close": 0.3508, "volume": 95580.5, "close_time": 1762329599999, "quote_volume": 32859.25892, "trades": 133, "taker_buy_base": 51448.8, "taker_buy_quote": 17673.23064 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3496, "high": 0.3496, "low": 0.3384, "close": 0.3417, "volume": 193692.9, "close_time": 1762333199999, "quote_volume": 66527.5836, "trades": 184, "taker_buy_base": 92776.7, "taker_buy_quote": 31813.47496 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.3427, "high": 0.3502, "low": 0.3425, "close": 0.3475, "volume": 90591.4, "close_time": 1762336799999, "quote_volume": 31332.70931, "trades": 92, "taker_buy_base": 53462.4, "taker_buy_quote": 18494.28959 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.3456, "high": 0.3497, "low": 0.3424, "close": 0.3463, "volume": 126191.4, "close_time": 1762340399999, "quote_volume": 43630.07342, "trades": 154, "taker_buy_base": 68366.6, "taker_buy_quote": 23676.46144 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.3452, "high": 0.3579, "low": 0.3425, "close": 0.3508, "volume": 266575.1, "close_time": 1762343999999, "quote_volume": 93614.64468, "trades": 304, "taker_buy_base": 142718.6, "taker_buy_quote": 50180.48699 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3491, "high": 0.3547, "low": 0.3477, "close": 0.3545, "volume": 73541.7, "close_time": 1762347599999, "quote_volume": 25771.0228, "trades": 87, "taker_buy_base": 29859.3, "taker_buy_quote": 10471.32682 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.3517, "high": 0.3542, "low": 0.3501, "close": 0.3535, "volume": 115802.1, "close_time": 1762351199999, "quote_volume": 40815.36065, "trades": 174, "taker_buy_base": 53159.3, "taker_buy_quote": 18766.03606 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3528, "high": 0.3646, "low": 0.3506, "close": 0.3543, "volume": 250398.0, "close_time": 1762354799999, "quote_volume": 89333.52749, "trades": 451, "taker_buy_base": 172394.0, "taker_buy_quote": 61421.62669 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3547, "high": 0.357, "low": 0.3527, "close": 0.356, "volume": 97481.7, "close_time": 1762358399999, "quote_volume": 34607.97614, "trades": 149, "taker_buy_base": 59647.1, "taker_buy_quote": 21154.56304 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3565, "high": 0.3575, "low": 0.3508, "close": 0.3568, "volume": 134028.4, "close_time": 1762361999999, "quote_volume": 47560.90221, "trades": 206, "taker_buy_base": 52896.7, "taker_buy_quote": 18773.03553 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3565, "high": 0.3625, "low": 0.3557, "close": 0.3623, "volume": 74173.8, "close_time": 1762365599999, "quote_volume": 26621.81202, "trades": 121, "taker_buy_base": 33915.8, "taker_buy_quote": 12192.31614 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3631, "high": 0.3672, "low": 0.361, "close": 0.3658, "volume": 63818.2, "close_time": 1762369199999, "quote_volume": 23168.72687, "trades": 76, "taker_buy_base": 28506.1, "taker_buy_quote": 10374.66425 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3662, "high": 0.3758, "low": 0.3649, "close": 0.3655, "volume": 292784.4, "close_time": 1762372799999, "quote_volume": 108627.19398, "trades": 379, "taker_buy_base": 137655.4, "taker_buy_quote": 51231.65765 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3647, "high": 0.3672, "low": 0.3618, "close": 0.3635, "volume": 79104.3, "close_time": 1762376399999, "quote_volume": 28879.36313, "trades": 112, "taker_buy_base": 39869.4, "taker_buy_quote": 14590.27085 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3624, "high": 0.3829, "low": 0.3614, "close": 0.3779, "volume": 265939.2, "close_time": 1762379999999, "quote_volume": 99546.52602, "trades": 435, "taker_buy_base": 139907.3, "taker_buy_quote": 52293.82644 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3765, "high": 0.38, "low": 0.3693, "close": 0.3716, "volume": 177437.6, "close_time": 1762383599999, "quote_volume": 66425.39998, "trades": 301, "taker_buy_base": 93212.9, "taker_buy_quote": 35006.21824 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.373, "high": 0.3743, "low": 0.371, "close": 0.3718, "volume": 62184.8, "close_time": 1762387199999, "quote_volume": 23194.19701, "trades": 53, "taker_buy_base": 11881.4, "taker_buy_quote": 4430.8077 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3707, "high": 0.3708, "low": 0.3632, "close": 0.3669, "volume": 82560.8, "close_time": 1762390799999, "quote_volume": 30305.00722, "trades": 89, "taker_buy_base": 28798.2, "taker_buy_quote": 10575.62544 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3641, "high": 0.3641, "low": 0.3566, "close": 0.3617, "volume": 38597.3, "close_time": 1762394399999, "quote_volume": 13934.54205, "trades": 87, "taker_buy_base": 16466.5, "taker_buy_quote": 5946.17035 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3609, "high": 0.3668, "low": 0.359, "close": 0.3643, "volume": 29021.8, "close_time": 1762397999999, "quote_volume": 10525.63526, "trades": 41, "taker_buy_base": 13446.0, "taker_buy_quote": 4875.44132 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.3644, "high": 0.3677, "low": 0.3638, "close": 0.3651, "volume": 19735.8, "close_time": 1762401599999, "quote_volume": 7220.95033, "trades": 48, "taker_buy_base": 11074.6, "taker_buy_quote": 4051.97964 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3659, "high": 0.3676, "low": 0.3629, "close": 0.3667, "volume": 30130.5, "close_time": 1762405199999, "quote_volume": 10987.48491, "trades": 67, "taker_buy_base": 13666.6, "taker_buy_quote": 4998.61568 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.3665, "high": 0.3679, "low": 0.354, "close": 0.354, "volume": 103276.1, "close_time": 1762408799999, "quote_volume": 37193.35569, "trades": 167, "taker_buy_base": 39512.5, "taker_buy_quote": 14260.39197 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.3542, "high": 0.3581, "low": 0.3522, "close": 0.3533, "volume": 40605.8, "close_time": 1762412399999, "quote_volume": 14408.83412, "trades": 68, "taker_buy_base": 16535.9, "taker_buy_quote": 5867.22978 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.3525, "high": 0.3545, "low": 0.3488, "close": 0.3521, "volume": 73684.4, "close_time": 1762415999999, "quote_volume": 25868.71886, "trades": 126, "taker_buy_base": 26825.7, "taker_buy_quote": 9410.71275 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3504, "high": 0.3531, "low": 0.3446, "close": 0.3466, "volume": 140026.7, "close_time": 1762419599999, "quote_volume": 48481.60929, "trades": 165, "taker_buy_base": 27747.8, "taker_buy_quote": 9603.16169 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.3468, "high": 0.3483, "low": 0.3451, "close": 0.3469, "volume": 27058.8, "close_time": 1762423199999, "quote_volume": 9389.06651, "trades": 49, "taker_buy_base": 12821.8, "taker_buy_quote": 4444.69057 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.3465, "high": 0.349, "low": 0.343, "close": 0.3466, "volume": 138424.7, "close_time": 1762426799999, "quote_volume": 47786.02436, "trades": 119, "taker_buy_base": 58327.5, "taker_buy_quote": 20160.48315 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.3447, "high": 0.3506, "low": 0.3431, "close": 0.3472, "volume": 43335.4, "close_time": 1762430399999, "quote_volume": 15091.43214, "trades": 59, "taker_buy_base": 31251.6, "taker_buy_quote": 10905.88684 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3485, "high": 0.3485, "low": 0.3414, "close": 0.3437, "volume": 66713.9, "close_time": 1762433999999, "quote_volume": 22986.03472, "trades": 66, "taker_buy_base": 25209.9, "taker_buy_quote": 8716.07305 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.3434, "high": 0.3537, "low": 0.3434, "close": 0.3518, "volume": 53102.2, "close_time": 1762437599999, "quote_volume": 18672.37346, "trades": 71, "taker_buy_base": 31092.1, "taker_buy_quote": 10931.22952 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.3531, "high": 0.3541, "low": 0.3419, "close": 0.3419, "volume": 58095.7, "close_time": 1762441199999, "quote_volume": 20159.8263, "trades": 71, "taker_buy_base": 25351.7, "taker_buy_quote": 8807.16089 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.3423, "high": 0.3468, "low": 0.3359, "close": 0.3371, "volume": 101154.0, "close_time": 1762444799999, "quote_volume": 34366.04257, "trades": 108, "taker_buy_base": 47422.7, "taker_buy_quote": 16124.27305 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3378, "high": 0.34, "low": 0.3335, "close": 0.3383, "volume": 96888.6, "close_time": 1762448399999, "quote_volume": 32564.53172, "trades": 149, "taker_buy_base": 39809.2, "taker_buy_quote": 13403.29692 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.3391, "high": 0.3444, "low": 0.336, "close": 0.3443, "volume": 52157.9, "close_time": 1762451999999, "quote_volume": 17763.51223, "trades": 57, "taker_buy_base": 24927.0, "taker_buy_quote": 8482.74956 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.3429, "high": 0.3499, "low": 0.3393, "close": 0.3467, "volume": 35925.2, "close_time": 1762455599999, "quote_volume": 12392.55659, "trades": 61, "taker_buy_base": 22495.8, "taker_buy_quote": 7784.36731 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.3451, "high": 0.3457, "low": 0.3416, "close": 0.3441, "volume": 39623.0, "close_time": 1762459199999, "quote_volume": 13625.67037, "trades": 47, "taker_buy_base": 21211.2, "taker_buy_quote": 7292.33626 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.346, "high": 0.3495, "low": 0.343, "close": 0.3439, "volume": 23364.0, "close_time": 1762462799999, "quote_volume": 8068.85459, "trades": 51, "taker_buy_base": 9613.0, "taker_buy_quote": 3324.60844 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.3452, "high": 0.3492, "low": 0.3434, "close": 0.348, "volume": 25599.9, "close_time": 1762466399999, "quote_volume": 8870.92944, "trades": 38, "taker_buy_base": 12350.9, "taker_buy_quote": 4289.09791 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.3479, "high": 0.3483, "low": 0.3423, "close": 0.3448, "volume": 47265.5, "close_time": 1762469999999, "quote_volume": 16283.33597, "trades": 72, "taker_buy_base": 26807.6, "taker_buy_quote": 9213.91026 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.3442, "high": 0.3442, "low": 0.3391, "close": 0.3413, "volume": 35729.5, "close_time": 1762473599999, "quote_volume": 12161.34176, "trades": 54, "taker_buy_base": 16205.5, "taker_buy_quote": 5517.87706 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3412, "high": 0.349, "low": 0.3401, "close": 0.349, "volume": 85553.5, "close_time": 1762477199999, "quote_volume": 29504.60804, "trades": 137, "taker_buy_base": 35482.3, "taker_buy_quote": 12252.54777 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.35, "high": 0.35, "low": 0.3414, "close": 0.343, "volume": 15653.2, "close_time": 1762480799999, "quote_volume": 5395.72036, "trades": 25, "taker_buy_base": 5475.9, "taker_buy_quote": 1877.84076 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3461, "high": 0.3507, "low": 0.3453, "close": 0.3507, "volume": 35083.8, "close_time": 1762484399999, "quote_volume": 12195.77033, "trades": 55, "taker_buy_base": 15525.4, "taker_buy_quote": 5417.42507 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3513, "high": 0.3534, "low": 0.3477, "close": 0.3487, "volume": 52095.1, "close_time": 1762487999999, "quote_volume": 18297.05879, "trades": 128, "taker_buy_base": 10105.7, "taker_buy_quote": 3549.90535 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3492, "high": 0.3492, "low": 0.3432, "close": 0.3475, "volume": 89820.7, "close_time": 1762491599999, "quote_volume": 30987.02733, "trades": 315, "taker_buy_base": 16429.6, "taker_buy_quote": 5684.63618 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3466, "high": 0.3513, "low": 0.3466, "close": 0.3509, "volume": 48888.9, "close_time": 1762495199999, "quote_volume": 17103.16957, "trades": 135, "taker_buy_base": 25702.4, "taker_buy_quote": 8995.08749 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3507, "high": 0.3526, "low": 0.348, "close": 0.3488, "volume": 181950.6, "close_time": 1762498799999, "quote_volume": 63859.51086, "trades": 454, "taker_buy_base": 99313.3, "taker_buy_quote": 34884.27786 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.349, "high": 0.3519, "low": 0.3473, "close": 0.3514, "volume": 62854.1, "close_time": 1762502399999, "quote_volume": 21940.73329, "trades": 128, "taker_buy_base": 31984.5, "taker_buy_quote": 11163.32459 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3527, "high": 0.355, "low": 0.3512, "close": 0.353, "volume": 129602.6, "close_time": 1762505999999, "quote_volume": 45835.27383, "trades": 223, "taker_buy_base": 90670.0, "taker_buy_quote": 32068.32683 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3526, "high": 0.3545, "low": 0.3453, "close": 0.347, "volume": 42731.9, "close_time": 1762509599999, "quote_volume": 14833.59422, "trades": 83, "taker_buy_base": 20571.8, "taker_buy_quote": 7141.91889 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3483, "high": 0.3491, "low": 0.3437, "close": 0.3437, "volume": 30717.6, "close_time": 1762513199999, "quote_volume": 10634.04209, "trades": 74, "taker_buy_base": 16163.4, "taker_buy_quote": 5601.19819 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3444, "high": 0.345, "low": 0.3389, "close": 0.3448, "volume": 93409.8, "close_time": 1762516799999, "quote_volume": 31879.37276, "trades": 272, "taker_buy_base": 20244.1, "taker_buy_quote": 6922.67005 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3422, "high": 0.3441, "low": 0.3345, "close": 0.3365, "volume": 64830.3, "close_time": 1762520399999, "quote_volume": 21938.16735, "trades": 92, "taker_buy_base": 19001.9, "taker_buy_quote": 6429.26752 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.3359, "high": 0.3487, "low": 0.3357, "close": 0.3481, "volume": 52212.0, "close_time": 1762523999999, "quote_volume": 18001.42268, "trades": 106, "taker_buy_base": 27148.9, "taker_buy_quote": 9330.48309 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.3481, "high": 0.3584, "low": 0.3417, "close": 0.3567, "volume": 77650.8, "close_time": 1762527599999, "quote_volume": 27164.50497, "trades": 109, "taker_buy_base": 37841.6, "taker_buy_quote": 13218.04139 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3568, "high": 0.3678, "low": 0.3564, "close": 0.3664, "volume": 148059.5, "close_time": 1762531199999, "quote_volume": 53535.76426, "trades": 369, "taker_buy_base": 70091.5, "taker_buy_quote": 25288.08565 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3658, "high": 0.379, "low": 0.3629, "close": 0.3766, "volume": 177862.6, "close_time": 1762534799999, "quote_volume": 65804.98011, "trades": 330, "taker_buy_base": 49181.0, "taker_buy_quote": 18373.0072 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3771, "high": 0.3856, "low": 0.3761, "close": 0.3856, "volume": 172442.5, "close_time": 1762538399999, "quote_volume": 65840.0477, "trades": 570, "taker_buy_base": 50144.6, "taker_buy_quote": 19166.85224 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3856, "high": 0.3927, "low": 0.3839, "close": 0.3889, "volume": 127755.9, "close_time": 1762541999999, "quote_volume": 49640.12268, "trades": 366, "taker_buy_base": 77431.8, "taker_buy_quote": 30115.15179 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3869, "high": 0.3962, "low": 0.3854, "close": 0.393, "volume": 131262.9, "close_time": 1762545599999, "quote_volume": 51613.90506, "trades": 366, "taker_buy_base": 85486.3, "taker_buy_quote": 33619.25667 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3953, "high": 0.4032, "low": 0.3921, "close": 0.4025, "volume": 129036.7, "close_time": 1762549199999, "quote_volume": 51265.69888, "trades": 389, "taker_buy_base": 77477.5, "taker_buy_quote": 30804.67515 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.4017, "high": 0.4094, "low": 0.4013, "close": 0.4093, "volume": 72199.5, "close_time": 1762552799999, "quote_volume": 29360.68688, "trades": 193, "taker_buy_base": 41465.4, "taker_buy_quote": 16859.12081 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.4083, "high": 0.4122, "low": 0.4034, "close": 0.4034, "volume": 118583.6, "close_time": 1762556399999, "quote_volume": 48288.94908, "trades": 203, "taker_buy_base": 44430.5, "taker_buy_quote": 18078.9221 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.4034, "high": 0.4034, "low": 0.3945, "close": 0.3979, "volume": 83591.6, "close_time": 1762559999999, "quote_volume": 33251.18476, "trades": 156, "taker_buy_base": 29679.8, "taker_buy_quote": 11832.57636 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3979, "high": 0.4059, "low": 0.3928, "close": 0.3945, "volume": 75060.7, "close_time": 1762563599999, "quote_volume": 29945.03622, "trades": 151, "taker_buy_base": 32802.7, "taker_buy_quote": 13133.53075 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3925, "high": 0.3993, "low": 0.3915, "close": 0.3953, "volume": 33022.1, "close_time": 1762567199999, "quote_volume": 13058.51489, "trades": 72, "taker_buy_base": 16873.1, "taker_buy_quote": 6678.22014 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3937, "high": 0.4001, "low": 0.3923, "close": 0.3964, "volume": 39196.0, "close_time": 1762570799999, "quote_volume": 15519.90944, "trades": 73, "taker_buy_base": 17123.2, "taker_buy_quote": 6785.9717 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3969, "high": 0.3996, "low": 0.389, "close": 0.389, "volume": 36098.0, "close_time": 1762574399999, "quote_volume": 14235.65357, "trades": 70, "taker_buy_base": 14620.6, "taker_buy_quote": 5763.70483 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3894, "high": 0.3993, "low": 0.3894, "close": 0.3955, "volume": 49124.8, "close_time": 1762577999999, "quote_volume": 19308.82513, "trades": 100, "taker_buy_base": 26421.2, "taker_buy_quote": 10381.02359 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3947, "high": 0.3947, "low": 0.3887, "close": 0.3896, "volume": 37055.7, "close_time": 1762581599999, "quote_volume": 14495.04819, "trades": 77, "taker_buy_base": 19485.1, "taker_buy_quote": 7615.71999 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3902, "high": 0.3993, "low": 0.3863, "close": 0.3958, "volume": 84376.7, "close_time": 1762585199999, "quote_volume": 33020.56553, "trades": 139, "taker_buy_base": 30200.6, "taker_buy_quote": 11846.68743 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3958, "high": 0.3974, "low": 0.3912, "close": 0.3945, "volume": 58295.1, "close_time": 1762588799999, "quote_volume": 23033.41241, "trades": 104, "taker_buy_base": 34657.1, "taker_buy_quote": 13695.49593 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.393, "high": 0.4056, "low": 0.3886, "close": 0.4032, "volume": 180444.8, "close_time": 1762592399999, "quote_volume": 71834.63624, "trades": 254, "taker_buy_base": 90072.8, "taker_buy_quote": 35845.51172 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.4017, "high": 0.404, "low": 0.3914, "close": 0.3926, "volume": 117834.7, "close_time": 1762595999999, "quote_volume": 46863.99233, "trades": 206, "taker_buy_base": 60754.4, "taker_buy_quote": 24222.46785 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3907, "high": 0.4021, "low": 0.389, "close": 0.4007, "volume": 97571.5, "close_time": 1762599599999, "quote_volume": 38628.86805, "trades": 164, "taker_buy_base": 50763.3, "taker_buy_quote": 20126.73533 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3993, "high": 0.4005, "low": 0.3915, "close": 0.3938, "volume": 38777.1, "close_time": 1762603199999, "quote_volume": 15349.10775, "trades": 87, "taker_buy_base": 13957.2, "taker_buy_quote": 5528.83742 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3939, "high": 0.3975, "low": 0.3911, "close": 0.396, "volume": 51700.3, "close_time": 1762606799999, "quote_volume": 20384.449, "trades": 118, "taker_buy_base": 21631.3, "taker_buy_quote": 8526.71458 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3962, "high": 0.3962, "low": 0.3881, "close": 0.3888, "volume": 51658.2, "close_time": 1762610399999, "quote_volume": 20216.08104, "trades": 101, "taker_buy_base": 24188.5, "taker_buy_quote": 9472.42018 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3885, "high": 0.3904, "low": 0.381, "close": 0.3886, "volume": 65909.7, "close_time": 1762613999999, "quote_volume": 25422.73152, "trades": 139, "taker_buy_base": 26069.1, "taker_buy_quote": 10050.34478 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3883, "high": 0.3883, "low": 0.3758, "close": 0.3763, "volume": 64751.1, "close_time": 1762617599999, "quote_volume": 24559.48016, "trades": 153, "taker_buy_base": 26137.9, "taker_buy_quote": 9923.65578 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3758, "high": 0.3806, "low": 0.3734, "close": 0.3791, "volume": 20405.5, "close_time": 1762621199999, "quote_volume": 7710.26474, "trades": 73, "taker_buy_base": 10880.2, "taker_buy_quote": 4111.98166 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.379, "high": 0.3813, "low": 0.3758, "close": 0.3776, "volume": 15104.9, "close_time": 1762624799999, "quote_volume": 5730.31914, "trades": 54, "taker_buy_base": 6637.7, "taker_buy_quote": 2518.61607 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3774, "high": 0.3877, "low": 0.3768, "close": 0.3861, "volume": 31508.5, "close_time": 1762628399999, "quote_volume": 12000.49332, "trades": 117, "taker_buy_base": 23455.5, "taker_buy_quote": 8932.63924 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3859, "high": 0.3932, "low": 0.3803, "close": 0.3842, "volume": 80594.6, "close_time": 1762631999999, "quote_volume": 31146.38719, "trades": 138, "taker_buy_base": 37783.8, "taker_buy_quote": 14656.68429 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3844, "high": 0.389, "low": 0.384, "close": 0.3874, "volume": 30146.6, "close_time": 1762635599999, "quote_volume": 11648.3131, "trades": 83, "taker_buy_base": 23605.0, "taker_buy_quote": 9119.36161 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.387, "high": 0.3891, "low": 0.3858, "close": 0.3889, "volume": 18254.9, "close_time": 1762639199999, "quote_volume": 7064.81652, "trades": 54, "taker_buy_base": 6164.0, "taker_buy_quote": 2387.15671 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3885, "high": 0.3925, "low": 0.3874, "close": 0.3911, "volume": 28566.0, "close_time": 1762642799999, "quote_volume": 11160.9968, "trades": 74, "taker_buy_base": 18387.0, "taker_buy_quote": 7184.55994 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3903, "high": 0.3942, "low": 0.3898, "close": 0.3898, "volume": 16137.8, "close_time": 1762646399999, "quote_volume": 6315.90383, "trades": 27, "taker_buy_base": 9900.2, "taker_buy_quote": 3877.56264 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3898, "high": 0.3898, "low": 0.3823, "close": 0.3833, "volume": 93053.4, "close_time": 1762649999999, "quote_volume": 36007.68658, "trades": 144, "taker_buy_base": 53326.3, "taker_buy_quote": 20633.59209 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.384, "high": 0.3864, "low": 0.3819, "close": 0.3864, "volume": 36726.9, "close_time": 1762653599999, "quote_volume": 14116.62351, "trades": 93, "taker_buy_base": 29422.7, "taker_buy_quote": 11315.04977 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.386, "high": 0.386, "low": 0.372, "close": 0.373, "volume": 45625.3, "close_time": 1762657199999, "quote_volume": 17171.37299, "trades": 114, "taker_buy_base": 19605.3, "taker_buy_quote": 7373.58363 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3743, "high": 0.3745, "low": 0.3697, "close": 0.3745, "volume": 44912.4, "close_time": 1762660799999, "quote_volume": 16759.20263, "trades": 98, "taker_buy_base": 22975.0, "taker_buy_quote": 8577.09771 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3753, "high": 0.3814, "low": 0.3751, "close": 0.3782, "volume": 51736.8, "close_time": 1762664399999, "quote_volume": 19555.10615, "trades": 87, "taker_buy_base": 24122.0, "taker_buy_quote": 9122.48459 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3779, "high": 0.3779, "low": 0.3742, "close": 0.3765, "volume": 15844.3, "close_time": 1762667999999, "quote_volume": 5962.92509, "trades": 42, "taker_buy_base": 6895.0, "taker_buy_quote": 2594.17599 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3759, "high": 0.3834, "low": 0.3759, "close": 0.3782, "volume": 79506.9, "close_time": 1762671599999, "quote_volume": 30146.90509, "trades": 173, "taker_buy_base": 47377.2, "taker_buy_quote": 17954.48984 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.38, "high": 0.3869, "low": 0.3794, "close": 0.3835, "volume": 17818.3, "close_time": 1762675199999, "quote_volume": 6834.75134, "trades": 57, "taker_buy_base": 7898.3, "taker_buy_quote": 3024.89499 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3828, "high": 0.3845, "low": 0.3803, "close": 0.3805, "volume": 15353.4, "close_time": 1762678799999, "quote_volume": 5876.84, "trades": 39, "taker_buy_base": 5229.6, "taker_buy_quote": 1998.84624 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3803, "high": 0.3868, "low": 0.3771, "close": 0.3773, "volume": 49054.1, "close_time": 1762682399999, "quote_volume": 18805.31446, "trades": 112, "taker_buy_base": 21401.7, "taker_buy_quote": 8191.96351 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3762, "high": 0.3782, "low": 0.3741, "close": 0.3773, "volume": 27898.2, "close_time": 1762685999999, "quote_volume": 10483.03127, "trades": 103, "taker_buy_base": 11781.2, "taker_buy_quote": 4430.10052 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3805, "high": 0.3833, "low": 0.3805, "close": 0.3819, "volume": 50354.0, "close_time": 1762689599999, "quote_volume": 19237.848, "trades": 60, "taker_buy_base": 7436.4, "taker_buy_quote": 2845.60047 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3813, "high": 0.3856, "low": 0.3813, "close": 0.3856, "volume": 38613.4, "close_time": 1762693199999, "quote_volume": 14821.14849, "trades": 42, "taker_buy_base": 12204.2, "taker_buy_quote": 4684.08482 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3852, "high": 0.39, "low": 0.3836, "close": 0.3889, "volume": 35677.4, "close_time": 1762696799999, "quote_volume": 13834.7297, "trades": 57, "taker_buy_base": 25920.8, "taker_buy_quote": 10054.31883 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3875, "high": 0.3941, "low": 0.3838, "close": 0.3869, "volume": 163793.6, "close_time": 1762700399999, "quote_volume": 63823.56251, "trades": 203, "taker_buy_base": 75352.9, "taker_buy_quote": 29363.31955 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3885, "high": 0.3939, "low": 0.3883, "close": 0.3895, "volume": 35204.2, "close_time": 1762703999999, "quote_volume": 13769.71453, "trades": 54, "taker_buy_base": 19944.7, "taker_buy_quote": 7798.06325 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3909, "high": 0.3993, "low": 0.3889, "close": 0.3991, "volume": 51741.6, "close_time": 1762707599999, "quote_volume": 20409.72975, "trades": 158, "taker_buy_base": 22169.0, "taker_buy_quote": 8743.56839 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3993, "high": 0.4043, "low": 0.3966, "close": 0.3977, "volume": 103707.3, "close_time": 1762711199999, "quote_volume": 41527.93279, "trades": 343, "taker_buy_base": 49915.0, "taker_buy_quote": 19987.41495 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3986, "high": 0.3991, "low": 0.3939, "close": 0.3985, "volume": 16487.0, "close_time": 1762714799999, "quote_volume": 6526.67515, "trades": 125, "taker_buy_base": 3411.1, "taker_buy_quote": 1351.39733 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3989, "high": 0.4022, "low": 0.397, "close": 0.4022, "volume": 36854.4, "close_time": 1762718399999, "quote_volume": 14687.71055, "trades": 149, "taker_buy_base": 12784.5, "taker_buy_quote": 5095.25613 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4013, "high": 0.4021, "low": 0.3947, "close": 0.3953, "volume": 51544.7, "close_time": 1762721999999, "quote_volume": 20499.54541, "trades": 114, "taker_buy_base": 30282.5, "taker_buy_quote": 12055.22502 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3967, "high": 0.398, "low": 0.3942, "close": 0.3968, "volume": 27984.6, "close_time": 1762725599999, "quote_volume": 11095.40708, "trades": 57, "taker_buy_base": 12902.2, "taker_buy_quote": 5116.4391 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3974, "high": 0.3993, "low": 0.3935, "close": 0.3968, "volume": 22265.9, "close_time": 1762729199999, "quote_volume": 8821.02572, "trades": 60, "taker_buy_base": 12253.5, "taker_buy_quote": 4862.54246 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3984, "high": 0.4, "low": 0.3947, "close": 0.3953, "volume": 42854.9, "close_time": 1762732799999, "quote_volume": 17007.5399, "trades": 110, "taker_buy_base": 22152.0, "taker_buy_quote": 8801.45758 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3932, "high": 0.4062, "low": 0.3916, "close": 0.4001, "volume": 282035.6, "close_time": 1762736399999, "quote_volume": 112756.14647, "trades": 537, "taker_buy_base": 134350.7, "taker_buy_quote": 53889.31797 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3996, "high": 0.4017, "low": 0.3962, "close": 0.3989, "volume": 35637.0, "close_time": 1762739999999, "quote_volume": 14195.98303, "trades": 52, "taker_buy_base": 15982.5, "taker_buy_quote": 6368.22461 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3991, "high": 0.4017, "low": 0.3966, "close": 0.3981, "volume": 41460.2, "close_time": 1762743599999, "quote_volume": 16558.45468, "trades": 47, "taker_buy_base": 8432.3, "taker_buy_quote": 3371.72683 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.4003, "high": 0.4021, "low": 0.3984, "close": 0.3994, "volume": 20892.8, "close_time": 1762747199999, "quote_volume": 8343.79361, "trades": 24, "taker_buy_base": 12621.2, "taker_buy_quote": 5042.30138 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3995, "high": 0.4141, "low": 0.3986, "close": 0.407, "volume": 159107.5, "close_time": 1762750799999, "quote_volume": 64781.1984, "trades": 151, "taker_buy_base": 89652.4, "taker_buy_quote": 36409.64456 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.407, "high": 0.4087, "low": 0.3997, "close": 0.4026, "volume": 38471.7, "close_time": 1762754399999, "quote_volume": 15518.61132, "trades": 45, "taker_buy_base": 30828.4, "taker_buy_quote": 12435.75676 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.4026, "high": 0.4028, "low": 0.3948, "close": 0.3965, "volume": 83144.3, "close_time": 1762757999999, "quote_volume": 32994.30963, "trades": 85, "taker_buy_base": 51440.5, "taker_buy_quote": 20403.76125 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3964, "high": 0.3993, "low": 0.3949, "close": 0.396, "volume": 35533.0, "close_time": 1762761599999, "quote_volume": 14100.89804, "trades": 69, "taker_buy_base": 9653.5, "taker_buy_quote": 3836.04513 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3961, "high": 0.3968, "low": 0.3911, "close": 0.3914, "volume": 30640.4, "close_time": 1762765199999, "quote_volume": 12058.80194, "trades": 70, "taker_buy_base": 13755.9, "taker_buy_quote": 5412.39676 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3914, "high": 0.4017, "low": 0.3912, "close": 0.3997, "volume": 18418.1, "close_time": 1762768799999, "quote_volume": 7303.87511, "trades": 52, "taker_buy_base": 11315.1, "taker_buy_quote": 4481.32305 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.4005, "high": 0.4005, "low": 0.3905, "close": 0.3913, "volume": 27257.2, "close_time": 1762772399999, "quote_volume": 10696.67022, "trades": 45, "taker_buy_base": 12158.3, "taker_buy_quote": 4774.15156 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3915, "high": 0.3955, "low": 0.3915, "close": 0.3955, "volume": 11897.9, "close_time": 1762775999999, "quote_volume": 4689.63182, "trades": 23, "taker_buy_base": 7244.3, "taker_buy_quote": 2857.84469 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3928, "high": 0.3928, "low": 0.3901, "close": 0.3901, "volume": 26256.8, "close_time": 1762779599999, "quote_volume": 10273.1114, "trades": 43, "taker_buy_base": 9109.7, "taker_buy_quote": 3564.49503 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3903, "high": 0.3985, "low": 0.3903, "close": 0.397, "volume": 17876.9, "close_time": 1762783199999, "quote_volume": 7083.10073, "trades": 32, "taker_buy_base": 8667.1, "taker_buy_quote": 3427.69119 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.394, "high": 0.404, "low": 0.3924, "close": 0.4038, "volume": 80100.2, "close_time": 1762786799999, "quote_volume": 31993.52678, "trades": 98, "taker_buy_base": 39360.0, "taker_buy_quote": 15720.5039 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.4033, "high": 0.4346, "low": 0.4022, "close": 0.4171, "volume": 632816.5, "close_time": 1762790399999, "quote_volume": 268116.23318, "trades": 1110, "taker_buy_base": 341799.4, "taker_buy_quote": 144811.15697 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4176, "high": 0.4233, "low": 0.4055, "close": 0.4067, "volume": 190869.3, "close_time": 1762793999999, "quote_volume": 78893.40603, "trades": 334, "taker_buy_base": 80372.2, "taker_buy_quote": 33303.68667 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.4079, "high": 0.4181, "low": 0.4065, "close": 0.4097, "volume": 128826.4, "close_time": 1762797599999, "quote_volume": 53084.62646, "trades": 211, "taker_buy_base": 53361.4, "taker_buy_quote": 21973.75691 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.4098, "high": 0.4205, "low": 0.4098, "close": 0.413, "volume": 53263.3, "close_time": 1762801199999, "quote_volume": 22091.82113, "trades": 109, "taker_buy_base": 30976.9, "taker_buy_quote": 12862.18358 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.4126, "high": 0.4158, "low": 0.4087, "close": 0.4117, "volume": 63002.6, "close_time": 1762804799999, "quote_volume": 25963.46183, "trades": 97, "taker_buy_base": 30355.4, "taker_buy_quote": 12513.34568 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4132, "high": 0.4162, "low": 0.4074, "close": 0.4077, "volume": 45061.5, "close_time": 1762808399999, "quote_volume": 18446.2921, "trades": 74, "taker_buy_base": 17374.8, "taker_buy_quote": 7129.28327 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.4079, "high": 0.4079, "low": 0.3981, "close": 0.4024, "volume": 93280.4, "close_time": 1762811999999, "quote_volume": 37566.56733, "trades": 99, "taker_buy_base": 37048.1, "taker_buy_quote": 14952.26459 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.4032, "high": 0.4098, "low": 0.4009, "close": 0.4096, "volume": 88478.0, "close_time": 1762815599999, "quote_volume": 35852.72119, "trades": 132, "taker_buy_base": 27268.4, "taker_buy_quote": 11028.9622 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.4096, "high": 0.4097, "low": 0.4047, "close": 0.405, "volume": 49628.6, "close_time": 1762819199999, "quote_volume": 20247.16661, "trades": 64, "taker_buy_base": 22019.4, "taker_buy_quote": 8986.76141 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.404, "high": 0.4054, "low": 0.3948, "close": 0.3958, "volume": 64399.7, "close_time": 1762822799999, "quote_volume": 25639.96782, "trades": 71, "taker_buy_base": 36850.1, "taker_buy_quote": 14661.35835 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3989, "high": 0.4121, "low": 0.3974, "close": 0.4028, "volume": 86807.0, "close_time": 1762826399999, "quote_volume": 35146.97889, "trades": 139, "taker_buy_base": 54323.3, "taker_buy_quote": 21987.04549 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.4004, "high": 0.4104, "low": 0.3999, "close": 0.4071, "volume": 28501.5, "close_time": 1762829999999, "quote_volume": 11552.86151, "trades": 43, "taker_buy_base": 14303.7, "taker_buy_quote": 5798.27217 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.409, "high": 0.4112, "low": 0.4075, "close": 0.4093, "volume": 40388.9, "close_time": 1762833599999, "quote_volume": 16524.38061, "trades": 34, "taker_buy_base": 12802.3, "taker_buy_quote": 5242.1278 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.4055, "high": 0.4055, "low": 0.3981, "close": 0.3982, "volume": 42089.7, "close_time": 1762837199999, "quote_volume": 16860.45345, "trades": 73, "taker_buy_base": 21163.2, "taker_buy_quote": 8485.31997 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3984, "high": 0.3985, "low": 0.3913, "close": 0.3916, "volume": 73040.8, "close_time": 1762840799999, "quote_volume": 28823.20565, "trades": 175, "taker_buy_base": 32476.3, "taker_buy_quote": 12820.08707 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3921, "high": 0.3938, "low": 0.3866, "close": 0.3904, "volume": 156549.4, "close_time": 1762844399999, "quote_volume": 61053.23571, "trades": 304, "taker_buy_base": 50399.6, "taker_buy_quote": 19660.80293 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3907, "high": 0.3907, "low": 0.3777, "close": 0.3791, "volume": 147655.0, "close_time": 1762847999999, "quote_volume": 56440.53335, "trades": 310, "taker_buy_base": 66998.4, "taker_buy_quote": 25615.19712 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3782, "high": 0.3805, "low": 0.3742, "close": 0.3791, "volume": 65491.7, "close_time": 1762851599999, "quote_volume": 24709.19723, "trades": 175, "taker_buy_base": 37099.5, "taker_buy_quote": 13997.59027 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3799, "high": 0.3828, "low": 0.3752, "close": 0.3769, "volume": 48383.1, "close_time": 1762855199999, "quote_volume": 18342.93081, "trades": 134, "taker_buy_base": 19061.9, "taker_buy_quote": 7253.2987 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3769, "high": 0.3872, "low": 0.3769, "close": 0.3817, "volume": 178285.4, "close_time": 1762858799999, "quote_volume": 68194.95268, "trades": 354, "taker_buy_base": 96398.6, "taker_buy_quote": 36866.47714 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3823, "high": 0.3848, "low": 0.3798, "close": 0.3818, "volume": 88780.4, "close_time": 1762862399999, "quote_volume": 33994.37462, "trades": 212, "taker_buy_base": 34780.1, "taker_buy_quote": 13307.3044 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3816, "high": 0.385, "low": 0.3768, "close": 0.3783, "volume": 59232.4, "close_time": 1762865999999, "quote_volume": 22516.95909, "trades": 132, "taker_buy_base": 26291.3, "taker_buy_quote": 9984.35386 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3787, "high": 0.3828, "low": 0.3737, "close": 0.3748, "volume": 43895.3, "close_time": 1762869599999, "quote_volume": 16557.20544, "trades": 134, "taker_buy_base": 19080.2, "taker_buy_quote": 7204.36127 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3748, "high": 0.3785, "low": 0.3711, "close": 0.3785, "volume": 166272.3, "close_time": 1762873199999, "quote_volume": 62207.64193, "trades": 366, "taker_buy_base": 63384.6, "taker_buy_quote": 23688.90576 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3777, "high": 0.3788, "low": 0.3725, "close": 0.3757, "volume": 86079.5, "close_time": 1762876799999, "quote_volume": 32361.33086, "trades": 241, "taker_buy_base": 32582.1, "taker_buy_quote": 12250.4755 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3756, "high": 0.3795, "low": 0.3733, "close": 0.3767, "volume": 102211.3, "close_time": 1762880399999, "quote_volume": 38414.44588, "trades": 245, "taker_buy_base": 33347.3, "taker_buy_quote": 12540.62864 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.377, "high": 0.3781, "low": 0.3721, "close": 0.3752, "volume": 38065.0, "close_time": 1762883999999, "quote_volume": 14265.53748, "trades": 144, "taker_buy_base": 19385.4, "taker_buy_quote": 7267.86761 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3751, "high": 0.3763, "low": 0.3678, "close": 0.3687, "volume": 90327.2, "close_time": 1762887599999, "quote_volume": 33487.11595, "trades": 224, "taker_buy_base": 29413.4, "taker_buy_quote": 10906.93557 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.3683, "high": 0.3683, "low": 0.3629, "close": 0.3631, "volume": 66511.6, "close_time": 1762891199999, "quote_volume": 24362.39951, "trades": 199, "taker_buy_base": 31694.3, "taker_buy_quote": 11634.05164 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3634, "high": 0.3646, "low": 0.3574, "close": 0.3584, "volume": 56881.6, "close_time": 1762894799999, "quote_volume": 20505.1078, "trades": 185, "taker_buy_base": 32766.7, "taker_buy_quote": 11819.18216 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3589, "high": 0.3616, "low": 0.3564, "close": 0.359, "volume": 29159.4, "close_time": 1762898399999, "quote_volume": 10451.92899, "trades": 98, "taker_buy_base": 13670.2, "taker_buy_quote": 4899.32741 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3563, "high": 0.3635, "low": 0.3556, "close": 0.3617, "volume": 40336.3, "close_time": 1762901999999, "quote_volume": 14534.82107, "trades": 85, "taker_buy_base": 23821.9, "taker_buy_quote": 8590.37204 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3617, "high": 0.3617, "low": 0.3521, "close": 0.3536, "volume": 82858.8, "close_time": 1762905599999, "quote_volume": 29608.61215, "trades": 142, "taker_buy_base": 38515.2, "taker_buy_quote": 13750.03851 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.354, "high": 0.3561, "low": 0.3512, "close": 0.354, "volume": 55772.0, "close_time": 1762909199999, "quote_volume": 19745.23135, "trades": 178, "taker_buy_base": 20583.2, "taker_buy_quote": 7297.777 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3529, "high": 0.3586, "low": 0.3524, "close": 0.3572, "volume": 30985.7, "close_time": 1762912799999, "quote_volume": 11034.83173, "trades": 94, "taker_buy_base": 17724.9, "taker_buy_quote": 6313.73262 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3581, "high": 0.3613, "low": 0.3575, "close": 0.3603, "volume": 46702.9, "close_time": 1762916399999, "quote_volume": 16790.70609, "trades": 107, "taker_buy_base": 18354.2, "taker_buy_quote": 6592.46223 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.36, "high": 0.3623, "low": 0.3594, "close": 0.3607, "volume": 32109.4, "close_time": 1762919999999, "quote_volume": 11584.18122, "trades": 85, "taker_buy_base": 14175.2, "taker_buy_quote": 5118.35473 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3608, "high": 0.3636, "low": 0.3599, "close": 0.3635, "volume": 20727.4, "close_time": 1762923599999, "quote_volume": 7497.62662, "trades": 56, "taker_buy_base": 12370.0, "taker_buy_quote": 4473.04447 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3638, "high": 0.3667, "low": 0.362, "close": 0.3667, "volume": 52494.1, "close_time": 1762927199999, "quote_volume": 19146.61684, "trades": 116, "taker_buy_base": 31599.5, "taker_buy_quote": 11519.78479 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3667, "high": 0.3691, "low": 0.3666, "close": 0.3676, "volume": 97033.9, "close_time": 1762930799999, "quote_volume": 35707.20684, "trades": 240, "taker_buy_base": 34633.2, "taker_buy_quote": 12742.11563 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3671, "high": 0.3695, "low": 0.3653, "close": 0.3655, "volume": 45610.2, "close_time": 1762934399999, "quote_volume": 16776.57136, "trades": 117, "taker_buy_base": 19962.0, "taker_buy_quote": 7346.43182 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3668, "high": 0.3791, "low": 0.3654, "close": 0.3754, "volume": 93495.0, "close_time": 1762937999999, "quote_volume": 34871.99974, "trades": 197, "taker_buy_base": 39833.1, "taker_buy_quote": 14881.20063 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3756, "high": 0.3774, "low": 0.3729, "close": 0.3749, "volume": 26882.9, "close_time": 1762941599999, "quote_volume": 10083.98896, "trades": 98, "taker_buy_base": 16133.9, "taker_buy_quote": 6045.02793 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3753, "high": 0.3785, "low": 0.3753, "close": 0.3757, "volume": 15384.3, "close_time": 1762945199999, "quote_volume": 5797.75928, "trades": 49, "taker_buy_base": 6988.5, "taker_buy_quote": 2632.43255 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3755, "high": 0.3895, "low": 0.3754, "close": 0.3772, "volume": 142209.3, "close_time": 1762948799999, "quote_volume": 54179.53231, "trades": 373, "taker_buy_base": 77237.7, "taker_buy_quote": 29380.88768 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3773, "high": 0.3809, "low": 0.3759, "close": 0.3791, "volume": 92707.4, "close_time": 1762952399999, "quote_volume": 35128.79915, "trades": 229, "taker_buy_base": 38663.1, "taker_buy_quote": 14645.19983 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3791, "high": 0.3828, "low": 0.3742, "close": 0.3828, "volume": 46349.7, "close_time": 1762955999999, "quote_volume": 17532.81488, "trades": 185, "taker_buy_base": 27997.1, "taker_buy_quote": 10590.74129 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3829, "high": 0.3832, "low": 0.3715, "close": 0.3774, "volume": 63168.2, "close_time": 1762959599999, "quote_volume": 23940.3023, "trades": 234, "taker_buy_base": 25321.4, "taker_buy_quote": 9586.07075 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.378, "high": 0.388, "low": 0.3746, "close": 0.3766, "volume": 90770.6, "close_time": 1762963199999, "quote_volume": 34586.32366, "trades": 281, "taker_buy_base": 52511.3, "taker_buy_quote": 20039.84324 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3766, "high": 0.3773, "low": 0.3654, "close": 0.3654, "volume": 84801.6, "close_time": 1762966799999, "quote_volume": 31468.78127, "trades": 249, "taker_buy_base": 38944.7, "taker_buy_quote": 14438.15527 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3654, "high": 0.3654, "low": 0.358, "close": 0.3619, "volume": 112898.3, "close_time": 1762970399999, "quote_volume": 40910.84594, "trades": 349, "taker_buy_base": 48197.9, "taker_buy_quote": 17461.07387 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3619, "high": 0.365, "low": 0.3598, "close": 0.3601, "volume": 40558.0, "close_time": 1762973999999, "quote_volume": 14689.40103, "trades": 144, "taker_buy_base": 23295.9, "taker_buy_quote": 8438.81594 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3611, "high": 0.3611, "low": 0.3546, "close": 0.359, "volume": 20429.2, "close_time": 1762977599999, "quote_volume": 7318.96135, "trades": 100, "taker_buy_base": 9332.8, "taker_buy_quote": 3340.53627 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3589, "high": 0.3683, "low": 0.3587, "close": 0.366, "volume": 120407.6, "close_time": 1762981199999, "quote_volume": 43916.77935, "trades": 246, "taker_buy_base": 83844.3, "taker_buy_quote": 30588.57932 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.366, "high": 0.3669, "low": 0.3646, "close": 0.3659, "volume": 20955.8, "close_time": 1762984799999, "quote_volume": 7659.34954, "trades": 93, "taker_buy_base": 13519.5, "taker_buy_quote": 4942.55724 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3653, "high": 0.3716, "low": 0.365, "close": 0.3716, "volume": 28124.5, "close_time": 1762988399999, "quote_volume": 10377.88894, "trades": 71, "taker_buy_base": 19737.6, "taker_buy_quote": 7287.6329 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3713, "high": 0.3716, "low": 0.3635, "close": 0.3652, "volume": 39841.1, "close_time": 1762991999999, "quote_volume": 14591.98446, "trades": 129, "taker_buy_base": 14258.6, "taker_buy_quote": 5212.01804 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3664, "high": 0.3751, "low": 0.365, "close": 0.3704, "volume": 94911.3, "close_time": 1762995599999, "quote_volume": 35230.25096, "trades": 245, "taker_buy_base": 49611.7, "taker_buy_quote": 18420.88956 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3709, "high": 0.3735, "low": 0.3664, "close": 0.3664, "volume": 25757.7, "close_time": 1762999199999, "quote_volume": 9507.62744, "trades": 96, "taker_buy_base": 6786.2, "taker_buy_quote": 2508.1367 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3665, "high": 0.3682, "low": 0.3647, "close": 0.366, "volume": 30665.7, "close_time": 1763002799999, "quote_volume": 11237.59697, "trades": 97, "taker_buy_base": 12740.8, "taker_buy_quote": 4669.96919 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3657, "high": 0.3723, "low": 0.3592, "close": 0.3702, "volume": 45509.7, "close_time": 1763006399999, "quote_volume": 16600.70455, "trades": 167, "taker_buy_base": 20265.7, "taker_buy_quote": 7383.93287 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3693, "high": 0.3708, "low": 0.3662, "close": 0.3679, "volume": 37909.5, "close_time": 1763009999999, "quote_volume": 13945.01933, "trades": 129, "taker_buy_base": 22546.2, "taker_buy_quote": 8287.05492 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3666, "high": 0.3723, "low": 0.3638, "close": 0.3701, "volume": 32082.6, "close_time": 1763013599999, "quote_volume": 11806.39234, "trades": 97, "taker_buy_base": 16808.3, "taker_buy_quote": 6187.19516 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3708, "high": 0.3717, "low": 0.3694, "close": 0.3706, "volume": 52545.4, "close_time": 1763017199999, "quote_volume": 19474.22439, "trades": 137, "taker_buy_base": 16337.2, "taker_buy_quote": 6061.16156 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3706, "high": 0.3714, "low": 0.3655, "close": 0.3657, "volume": 25773.4, "close_time": 1763020799999, "quote_volume": 9528.6827, "trades": 72, "taker_buy_base": 12990.1, "taker_buy_quote": 4802.38762 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3663, "high": 0.369, "low": 0.3663, "close": 0.3673, "volume": 16266.4, "close_time": 1763024399999, "quote_volume": 5980.0331, "trades": 57, "taker_buy_base": 10448.4, "taker_buy_quote": 3842.5883 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3683, "high": 0.3683, "low": 0.3618, "close": 0.3628, "volume": 22703.4, "close_time": 1763027999999, "quote_volume": 8261.40108, "trades": 60, "taker_buy_base": 7435.3, "taker_buy_quote": 2699.2717 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.3632, "high": 0.3674, "low": 0.3613, "close": 0.3613, "volume": 9168.1, "close_time": 1763031599999, "quote_volume": 3336.81045, "trades": 54, "taker_buy_base": 4229.2, "taker_buy_quote": 1542.08901 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3623, "high": 0.3653, "low": 0.3623, "close": 0.3653, "volume": 8889.6, "close_time": 1763035199999, "quote_volume": 3232.04334, "trades": 31, "taker_buy_base": 6348.9, "taker_buy_quote": 2307.46832 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3648, "high": 0.3654, "low": 0.3617, "close": 0.3624, "volume": 62005.6, "close_time": 1763038799999, "quote_volume": 22541.9863, "trades": 125, "taker_buy_base": 13590.7, "taker_buy_quote": 4937.41916 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3624, "high": 0.3637, "low": 0.356, "close": 0.3583, "volume": 86653.9, "close_time": 1763042399999, "quote_volume": 31256.80322, "trades": 184, "taker_buy_base": 51604.1, "taker_buy_quote": 18644.56844 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.3586, "high": 0.3642, "low": 0.3522, "close": 0.3606, "volume": 136088.1, "close_time": 1763045999999, "quote_volume": 48781.1779, "trades": 255, "taker_buy_base": 73935.6, "taker_buy_quote": 26499.82133 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3606, "high": 0.3614, "low": 0.3522, "close": 0.3535, "volume": 77983.7, "close_time": 1763049599999, "quote_volume": 27872.74472, "trades": 184, "taker_buy_base": 36688.9, "taker_buy_quote": 13129.23971 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3539, "high": 0.3539, "low": 0.3428, "close": 0.3428, "volume": 112624.7, "close_time": 1763053199999, "quote_volume": 39168.93699, "trades": 350, "taker_buy_base": 37515.1, "taker_buy_quote": 13051.36451 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.3436, "high": 0.3452, "low": 0.3358, "close": 0.3359, "volume": 89571.3, "close_time": 1763056799999, "quote_volume": 30724.69541, "trades": 255, "taker_buy_base": 58846.2, "taker_buy_quote": 20189.03342 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3362, "high": 0.3381, "low": 0.3302, "close": 0.333, "volume": 67787.9, "close_time": 1763060399999, "quote_volume": 22576.61789, "trades": 261, "taker_buy_base": 34746.2, "taker_buy_quote": 11569.30817 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.332, "high": 0.3358, "low": 0.3258, "close": 0.3274, "volume": 119112.6, "close_time": 1763063999999, "quote_volume": 39400.98164, "trades": 260, "taker_buy_base": 35607.7, "taker_buy_quote": 11797.1381 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3269, "high": 0.3295, "low": 0.325, "close": 0.3251, "volume": 35827.6, "close_time": 1763067599999, "quote_volume": 11709.26294, "trades": 105, "taker_buy_base": 10775.0, "taker_buy_quote": 3526.50849 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.3258, "high": 0.3282, "low": 0.3228, "close": 0.3279, "volume": 39890.6, "close_time": 1763071199999, "quote_volume": 12994.30767, "trades": 131, "taker_buy_base": 13034.1, "taker_buy_quote": 4253.7177 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.3273, "high": 0.3352, "low": 0.3273, "close": 0.3349, "volume": 19223.3, "close_time": 1763074799999, "quote_volume": 6393.79971, "trades": 53, "taker_buy_base": 11409.6, "taker_buy_quote": 3797.94809 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.3339, "high": 0.3396, "low": 0.3338, "close": 0.338, "volume": 23324.1, "close_time": 1763078399999, "quote_volume": 7881.25759, "trades": 68, "taker_buy_base": 8247.9, "taker_buy_quote": 2788.32519 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3367, "high": 0.3394, "low": 0.3332, "close": 0.3347, "volume": 20300.5, "close_time": 1763081999999, "quote_volume": 6817.55635, "trades": 94, "taker_buy_base": 9996.1, "taker_buy_quote": 3362.20475 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.3352, "high": 0.3374, "low": 0.3337, "close": 0.3337, "volume": 7164.7, "close_time": 1763085599999, "quote_volume": 2403.18313, "trades": 32, "taker_buy_base": 2998.9, "taker_buy_quote": 1004.9242 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.3347, "high": 0.3373, "low": 0.3347, "close": 0.3357, "volume": 20148.5, "close_time": 1763089199999, "quote_volume": 6768.69357, "trades": 63, "taker_buy_base": 15992.8, "taker_buy_quote": 5369.80401 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.3339, "high": 0.3344, "low": 0.3306, "close": 0.3316, "volume": 16406.1, "close_time": 1763092799999, "quote_volume": 5457.72998, "trades": 68, "taker_buy_base": 8574.3, "taker_buy_quote": 2850.76541 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3301, "high": 0.3307, "low": 0.3139, "close": 0.3222, "volume": 162864.1, "close_time": 1763096399999, "quote_volume": 51849.21349, "trades": 338, "taker_buy_base": 86652.7, "taker_buy_quote": 27518.86736 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.3222, "high": 0.3267, "low": 0.3214, "close": 0.3256, "volume": 69295.6, "close_time": 1763099999999, "quote_volume": 22445.93337, "trades": 190, "taker_buy_base": 33620.0, "taker_buy_quote": 10888.62155 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.3256, "high": 0.3287, "low": 0.3168, "close": 0.3283, "volume": 60401.4, "close_time": 1763103599999, "quote_volume": 19384.78049, "trades": 167, "taker_buy_base": 35875.9, "taker_buy_quote": 11508.24915 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.3284, "high": 0.33, "low": 0.3257, "close": 0.3269, "volume": 58555.1, "close_time": 1763107199999, "quote_volume": 19215.68612, "trades": 183, "taker_buy_base": 32914.4, "taker_buy_quote": 10809.93329 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3275, "high": 0.3275, "low": 0.3231, "close": 0.3247, "volume": 41353.5, "close_time": 1763110799999, "quote_volume": 13434.58787, "trades": 105, "taker_buy_base": 24189.3, "taker_buy_quote": 7856.83323 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.3244, "high": 0.3274, "low": 0.3218, "close": 0.3231, "volume": 38579.8, "close_time": 1763114399999, "quote_volume": 12504.92083, "trades": 104, "taker_buy_base": 14580.1, "taker_buy_quote": 4721.51902 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.3228, "high": 0.3259, "low": 0.3222, "close": 0.3238, "volume": 26828.2, "close_time": 1763117999999, "quote_volume": 8682.96777, "trades": 97, "taker_buy_base": 12068.8, "taker_buy_quote": 3903.28263 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.323, "high": 0.3236, "low": 0.3174, "close": 0.3188, "volume": 40070.7, "close_time": 1763121599999, "quote_volume": 12844.11576, "trades": 137, "taker_buy_base": 16191.9, "taker_buy_quote": 5186.52843 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3181, "high": 0.3182, "low": 0.3073, "close": 0.3158, "volume": 115240.7, "close_time": 1763125199999, "quote_volume": 35874.11251, "trades": 238, "taker_buy_base": 54282.5, "taker_buy_quote": 16875.09114 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.3167, "high": 0.3185, "low": 0.3088, "close": 0.3128, "volume": 79950.8, "close_time": 1763128799999, "quote_volume": 25075.75756, "trades": 201, "taker_buy_base": 35583.7, "taker_buy_quote": 11160.71242 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.3142, "high": 0.3214, "low": 0.3094, "close": 0.3189, "volume": 200280.3, "close_time": 1763132399999, "quote_volume": 63433.47516, "trades": 408, "taker_buy_base": 92615.3, "taker_buy_quote": 29333.25828 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.318, "high": 0.324, "low": 0.3154, "close": 0.3211, "volume": 34500.4, "close_time": 1763135999999, "quote_volume": 11065.31921, "trades": 127, "taker_buy_base": 15859.9, "taker_buy_quote": 5086.4635 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3211, "high": 0.325, "low": 0.3195, "close": 0.3224, "volume": 70474.4, "close_time": 1763139599999, "quote_volume": 22766.0101, "trades": 114, "taker_buy_base": 42057.5, "taker_buy_quote": 13605.11836 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.3221, "high": 0.3221, "low": 0.3131, "close": 0.3141, "volume": 79621.6, "close_time": 1763143199999, "quote_volume": 25284.25181, "trades": 125, "taker_buy_base": 24221.2, "taker_buy_quote": 7674.96959 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.3138, "high": 0.3194, "low": 0.3138, "close": 0.3152, "volume": 90758.8, "close_time": 1763146799999, "quote_volume": 28740.86999, "trades": 145, "taker_buy_base": 51201.5, "taker_buy_quote": 16231.22526 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.3156, "high": 0.3213, "low": 0.3142, "close": 0.3205, "volume": 49147.3, "close_time": 1763150399999, "quote_volume": 15625.08795, "trades": 151, "taker_buy_base": 20161.1, "taker_buy_quote": 6422.257 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3215, "high": 0.3216, "low": 0.3084, "close": 0.3105, "volume": 67293.8, "close_time": 1763153999999, "quote_volume": 21022.00419, "trades": 127, "taker_buy_base": 21554.4, "taker_buy_quote": 6740.48282 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.3107, "high": 0.316, "low": 0.3094, "close": 0.3133, "volume": 79433.6, "close_time": 1763157599999, "quote_volume": 24945.05354, "trades": 159, "taker_buy_base": 28985.3, "taker_buy_quote": 9102.26875 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.3134, "high": 0.3144, "low": 0.3092, "close": 0.3092, "volume": 28418.7, "close_time": 1763161199999, "quote_volume": 8886.57415, "trades": 63, "taker_buy_base": 12357.3, "taker_buy_quote": 3866.99478 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.3105, "high": 0.3106, "low": 0.3013, "close": 0.3069, "volume": 111648.8, "close_time": 1763164799999, "quote_volume": 34000.33165, "trades": 206, "taker_buy_base": 48625.6, "taker_buy_quote": 14839.38389 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3074, "high": 0.3107, "low": 0.3068, "close": 0.3107, "volume": 82586.5, "close_time": 1763168399999, "quote_volume": 25472.89075, "trades": 196, "taker_buy_base": 58681.1, "taker_buy_quote": 18098.20333 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.3109, "high": 0.3163, "low": 0.3102, "close": 0.3157, "volume": 35838.5, "close_time": 1763171999999, "quote_volume": 11246.51241, "trades": 120, "taker_buy_base": 14176.3, "taker_buy_quote": 4451.08862 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.3157, "high": 0.3175, "low": 0.3143, "close": 0.3175, "volume": 51347.7, "close_time": 1763175599999, "quote_volume": 16208.49902, "trades": 111, "taker_buy_base": 25867.1, "taker_buy_quote": 8165.53147 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.3178, "high": 0.3181, "low": 0.3165, "close": 0.3172, "volume": 33892.2, "close_time": 1763179199999, "quote_volume": 10754.85933, "trades": 90, "taker_buy_base": 15450.4, "taker_buy_quote": 4902.72205 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3174, "high": 0.3175, "low": 0.3131, "close": 0.3132, "volume": 14122.7, "close_time": 1763182799999, "quote_volume": 4450.80238, "trades": 56, "taker_buy_base": 4195.7, "taker_buy_quote": 1320.73909 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.3133, "high": 0.3161, "low": 0.3133, "close": 0.3161, "volume": 11109.6, "close_time": 1763186399999, "quote_volume": 3493.55806, "trades": 34, "taker_buy_base": 7921.5, "taker_buy_quote": 2492.06391 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.316, "high": 0.3191, "low": 0.316, "close": 0.3171, "volume": 33404.4, "close_time": 1763189999999, "quote_volume": 10624.1082, "trades": 48, "taker_buy_base": 8552.2, "taker_buy_quote": 2714.67886 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.317, "high": 0.317, "low": 0.3124, "close": 0.3125, "volume": 28160.9, "close_time": 1763193599999, "quote_volume": 8851.08361, "trades": 101, "taker_buy_base": 14577.2, "taker_buy_quote": 4585.12262 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.311, "high": 0.3114, "low": 0.3052, "close": 0.3061, "volume": 57131.5, "close_time": 1763197199999, "quote_volume": 17668.84203, "trades": 141, "taker_buy_base": 30757.5, "taker_buy_quote": 9512.63893 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.3061, "high": 0.3108, "low": 0.3058, "close": 0.308, "volume": 51636.1, "close_time": 1763200799999, "quote_volume": 15984.62569, "trades": 73, "taker_buy_base": 31631.7, "taker_buy_quote": 9788.48139 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.3076, "high": 0.3092, "low": 0.3063, "close": 0.3092, "volume": 14593.4, "close_time": 1763204399999, "quote_volume": 4485.28163, "trades": 50, "taker_buy_base": 8751.0, "taker_buy_quote": 2689.93688 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.3093, "high": 0.31, "low": 0.3068, "close": 0.308, "volume": 17081.9, "close_time": 1763207999999, "quote_volume": 5266.55402, "trades": 54, "taker_buy_base": 7997.1, "taker_buy_quote": 2462.54174 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3081, "high": 0.3133, "low": 0.3075, "close": 0.3125, "volume": 17009.7, "close_time": 1763211599999, "quote_volume": 5288.43294, "trades": 47, "taker_buy_base": 11473.5, "taker_buy_quote": 3569.45255 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.3125, "high": 0.318, "low": 0.3123, "close": 0.318, "volume": 62111.0, "close_time": 1763215199999, "quote_volume": 19531.24979, "trades": 154, "taker_buy_base": 17439.0, "taker_buy_quote": 5489.14624 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.3173, "high": 0.3173, "low": 0.3143, "close": 0.3165, "volume": 28533.9, "close_time": 1763218799999, "quote_volume": 9010.89327, "trades": 83, "taker_buy_base": 12070.6, "taker_buy_quote": 3811.56118 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3162, "high": 0.3181, "low": 0.3154, "close": 0.3154, "volume": 18281.4, "close_time": 1763222399999, "quote_volume": 5795.38434, "trades": 59, "taker_buy_base": 11198.2, "taker_buy_quote": 3549.46875 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3153, "high": 0.3168, "low": 0.3128, "close": 0.3168, "volume": 15988.5, "close_time": 1763225999999, "quote_volume": 5028.96898, "trades": 60, "taker_buy_base": 6328.2, "taker_buy_quote": 1992.55467 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.3169, "high": 0.3217, "low": 0.3169, "close": 0.3214, "volume": 34636.2, "close_time": 1763229599999, "quote_volume": 11055.2187, "trades": 100, "taker_buy_base": 17281.6, "taker_buy_quote": 5507.83252 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.3209, "high": 0.3223, "low": 0.3202, "close": 0.3214, "volume": 10914.5, "close_time": 1763233199999, "quote_volume": 3506.28757, "trades": 45, "taker_buy_base": 6194.4, "taker_buy_quote": 1990.40791 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.3218, "high": 0.3227, "low": 0.3189, "close": 0.3196, "volume": 21616.8, "close_time": 1763236799999, "quote_volume": 6923.8002, "trades": 85, "taker_buy_base": 7907.0, "taker_buy_quote": 2532.87725 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3194, "high": 0.3194, "low": 0.3175, "close": 0.3177, "volume": 18509.1, "close_time": 1763240399999, "quote_volume": 5893.59883, "trades": 71, "taker_buy_base": 9680.4, "taker_buy_quote": 3080.78619 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.3177, "high": 0.3193, "low": 0.3144, "close": 0.3145, "volume": 12433.4, "close_time": 1763243999999, "quote_volume": 3938.25419, "trades": 44, "taker_buy_base": 7322.0, "taker_buy_quote": 2318.62758 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.3134, "high": 0.3157, "low": 0.3115, "close": 0.3157, "volume": 17847.6, "close_time": 1763247599999, "quote_volume": 5597.15315, "trades": 48, "taker_buy_base": 8068.9, "taker_buy_quote": 2524.67922 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.3166, "high": 0.3166, "low": 0.313, "close": 0.3135, "volume": 21838.8, "close_time": 1763251199999, "quote_volume": 6875.90863, "trades": 55, "taker_buy_base": 5405.2, "taker_buy_quote": 1700.86878 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3136, "high": 0.3141, "low": 0.3091, "close": 0.3122, "volume": 28279.6, "close_time": 1763254799999, "quote_volume": 8828.26619, "trades": 89, "taker_buy_base": 15923.4, "taker_buy_quote": 4968.04786 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.311, "high": 0.3128, "low": 0.306, "close": 0.3103, "volume": 28046.9, "close_time": 1763258399999, "quote_volume": 8694.99513, "trades": 87, "taker_buy_base": 18052.0, "taker_buy_quote": 5602.0168 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.3106, "high": 0.3164, "low": 0.3099, "close": 0.3159, "volume": 54000.3, "close_time": 1763261999999, "quote_volume": 16937.96502, "trades": 149, "taker_buy_base": 26214.6, "taker_buy_quote": 8232.36282 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.3163, "high": 0.3172, "low": 0.3156, "close": 0.3166, "volume": 22639.9, "close_time": 1763265599999, "quote_volume": 7164.82767, "trades": 59, "taker_buy_base": 12061.2, "taker_buy_quote": 3816.49102 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3168, "high": 0.3169, "low": 0.3144, "close": 0.3169, "volume": 31307.5, "close_time": 1763269199999, "quote_volume": 9882.44208, "trades": 53, "taker_buy_base": 14685.2, "taker_buy_quote": 4633.57856 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.3178, "high": 0.3204, "low": 0.3174, "close": 0.319, "volume": 34236.2, "close_time": 1763272799999, "quote_volume": 10916.13962, "trades": 73, "taker_buy_base": 20084.8, "taker_buy_quote": 6400.88161 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.3191, "high": 0.3204, "low": 0.318, "close": 0.318, "volume": 9078.6, "close_time": 1763276399999, "quote_volume": 2898.19643, "trades": 35, "taker_buy_base": 3448.2, "taker_buy_quote": 1101.66015 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.318, "high": 0.3257, "low": 0.3176, "close": 0.3221, "volume": 72134.1, "close_time": 1763279999999, "quote_volume": 23231.40259, "trades": 169, "taker_buy_base": 27517.7, "taker_buy_quote": 8863.25584 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3222, "high": 0.3222, "low": 0.3174, "close": 0.319, "volume": 30872.5, "close_time": 1763283599999, "quote_volume": 9853.74337, "trades": 77, "taker_buy_base": 10259.4, "taker_buy_quote": 3279.80506 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.3186, "high": 0.3206, "low": 0.3174, "close": 0.3194, "volume": 41064.3, "close_time": 1763287199999, "quote_volume": 13103.02645, "trades": 85, "taker_buy_base": 31454.1, "taker_buy_quote": 10033.94292 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.3195, "high": 0.3195, "low": 0.3171, "close": 0.3171, "volume": 25798.4, "close_time": 1763290799999, "quote_volume": 8221.41827, "trades": 85, "taker_buy_base": 9016.0, "taker_buy_quote": 2875.24643 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.3179, "high": 0.3179, "low": 0.3094, "close": 0.3098, "volume": 101096.7, "close_time": 1763294399999, "quote_volume": 31746.70403, "trades": 286, "taker_buy_base": 57532.7, "taker_buy_quote": 18052.19159 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3097, "high": 0.3118, "low": 0.3079, "close": 0.3099, "volume": 27105.3, "close_time": 1763297999999, "quote_volume": 8416.23289, "trades": 104, "taker_buy_base": 15693.6, "taker_buy_quote": 4874.75249 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.3099, "high": 0.3103, "low": 0.3071, "close": 0.3079, "volume": 30509.7, "close_time": 1763301599999, "quote_volume": 9421.24692, "trades": 100, "taker_buy_base": 11121.3, "taker_buy_quote": 3429.70016 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.3081, "high": 0.3105, "low": 0.3057, "close": 0.3098, "volume": 33214.0, "close_time": 1763305199999, "quote_volume": 10260.23768, "trades": 100, "taker_buy_base": 21416.3, "taker_buy_quote": 6624.09081 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.3082, "high": 0.3093, "low": 0.2973, "close": 0.2974, "volume": 132239.5, "close_time": 1763308799999, "quote_volume": 40028.89044, "trades": 366, "taker_buy_base": 60135.1, "taker_buy_quote": 18226.22295 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2982, "high": 0.3009, "low": 0.2878, "close": 0.2882, "volume": 216140.5, "close_time": 1763312399999, "quote_volume": 63515.25631, "trades": 419, "taker_buy_base": 84383.0, "taker_buy_quote": 24782.07294 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2887, "high": 0.2943, "low": 0.2874, "close": 0.2932, "volume": 180857.5, "close_time": 1763315999999, "quote_volume": 52450.50241, "trades": 378, "taker_buy_base": 102075.1, "taker_buy_quote": 29641.66229 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2926, "high": 0.2993, "low": 0.2912, "close": 0.2928, "volume": 61629.6, "close_time": 1763319599999, "quote_volume": 18191.45342, "trades": 172, "taker_buy_base": 28901.4, "taker_buy_quote": 8515.14265 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2925, "high": 0.2968, "low": 0.2917, "close": 0.2919, "volume": 39293.5, "close_time": 1763323199999, "quote_volume": 11540.49955, "trades": 87, "taker_buy_base": 20933.8, "taker_buy_quote": 6155.87636 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2922, "high": 0.2945, "low": 0.2899, "close": 0.2899, "volume": 18648.7, "close_time": 1763326799999, "quote_volume": 5463.61058, "trades": 60, "taker_buy_base": 10502.3, "taker_buy_quote": 3079.25446 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2893, "high": 0.2914, "low": 0.2886, "close": 0.2898, "volume": 73259.6, "close_time": 1763330399999, "quote_volume": 21250.79411, "trades": 155, "taker_buy_base": 28848.0, "taker_buy_quote": 8372.70124 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.29, "high": 0.2957, "low": 0.286, "close": 0.2952, "volume": 37478.6, "close_time": 1763333999999, "quote_volume": 10912.75567, "trades": 74, "taker_buy_base": 24470.1, "taker_buy_quote": 7156.72281 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2939, "high": 0.3007, "low": 0.2887, "close": 0.2984, "volume": 68405.2, "close_time": 1763337599999, "quote_volume": 20185.0555, "trades": 159, "taker_buy_base": 36867.2, "taker_buy_quote": 10861.76467 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2987, "high": 0.3028, "low": 0.2949, "close": 0.3004, "volume": 66973.0, "close_time": 1763341199999, "quote_volume": 20081.28684, "trades": 130, "taker_buy_base": 27518.4, "taker_buy_quote": 8242.1814 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2999, "high": 0.3, "low": 0.2977, "close": 0.2984, "volume": 39649.9, "close_time": 1763344799999, "quote_volume": 11836.48284, "trades": 95, "taker_buy_base": 19935.4, "taker_buy_quote": 5949.56746 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2988, "high": 0.3011, "low": 0.298, "close": 0.3007, "volume": 58266.5, "close_time": 1763348399999, "quote_volume": 17477.09137, "trades": 93, "taker_buy_base": 25575.9, "taker_buy_quote": 7666.61216 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.3016, "high": 0.3052, "low": 0.3016, "close": 0.3052, "volume": 9068.3, "close_time": 1763351999999, "quote_volume": 2752.27171, "trades": 40, "taker_buy_base": 6467.2, "taker_buy_quote": 1963.39555 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3053, "high": 0.3055, "low": 0.3027, "close": 0.3033, "volume": 22421.7, "close_time": 1763355599999, "quote_volume": 6816.43255, "trades": 56, "taker_buy_base": 12840.8, "taker_buy_quote": 3902.60454 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.3032, "high": 0.3048, "low": 0.3022, "close": 0.3041, "volume": 25118.4, "close_time": 1763359199999, "quote_volume": 7621.59895, "trades": 73, "taker_buy_base": 9746.4, "taker_buy_quote": 2959.85154 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.3043, "high": 0.3057, "low": 0.3026, "close": 0.3057, "volume": 55961.9, "close_time": 1763362799999, "quote_volume": 16960.10663, "trades": 67, "taker_buy_base": 15873.8, "taker_buy_quote": 4818.58201 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.3068, "high": 0.3093, "low": 0.3067, "close": 0.3072, "volume": 40218.0, "close_time": 1763366399999, "quote_volume": 12386.85475, "trades": 140, "taker_buy_base": 24678.6, "taker_buy_quote": 7599.29074 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.3071, "high": 0.3078, "low": 0.305, "close": 0.305, "volume": 23642.9, "close_time": 1763369999999, "quote_volume": 7241.77604, "trades": 56, "taker_buy_base": 7946.5, "taker_buy_quote": 2433.06106 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.305, "high": 0.3075, "low": 0.3046, "close": 0.3061, "volume": 31142.6, "close_time": 1763373599999, "quote_volume": 9532.83657, "trades": 68, "taker_buy_base": 15114.4, "taker_buy_quote": 4619.76849 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.3062, "high": 0.3079, "low": 0.3062, "close": 0.3065, "volume": 8077.1, "close_time": 1763377199999, "quote_volume": 2480.91283, "trades": 21, "taker_buy_base": 7297.6, "taker_buy_quote": 2241.59039 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.3064, "high": 0.3094, "low": 0.3062, "close": 0.3067, "volume": 25427.5, "close_time": 1763380799999, "quote_volume": 7824.81567, "trades": 48, "taker_buy_base": 13706.7, "taker_buy_quote": 4219.60641 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3059, "high": 0.3068, "low": 0.3042, "close": 0.3044, "volume": 21349.3, "close_time": 1763384399999, "quote_volume": 6519.7855, "trades": 66, "taker_buy_base": 10360.3, "taker_buy_quote": 3164.26401 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.3042, "high": 0.3046, "low": 0.2923, "close": 0.2963, "volume": 83705.2, "close_time": 1763387999999, "quote_volume": 24817.22876, "trades": 200, "taker_buy_base": 35372.1, "taker_buy_quote": 10504.45818 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2959, "high": 0.3095, "low": 0.2939, "close": 0.3004, "volume": 236361.3, "close_time": 1763391599999, "quote_volume": 71144.4683, "trades": 504, "taker_buy_base": 122979.9, "taker_buy_quote": 36988.95541 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.3015, "high": 0.3017, "low": 0.293, "close": 0.2952, "volume": 79999.3, "close_time": 1763395199999, "quote_volume": 23734.57948, "trades": 195, "taker_buy_base": 38471.5, "taker_buy_quote": 11418.01152 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2951, "high": 0.301, "low": 0.2909, "close": 0.3008, "volume": 76434.6, "close_time": 1763398799999, "quote_volume": 22563.82386, "trades": 196, "taker_buy_base": 40452.2, "taker_buy_quote": 11934.58115 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.3008, "high": 0.3015, "low": 0.2909, "close": 0.2909, "volume": 46693.5, "close_time": 1763402399999, "quote_volume": 13783.8749, "trades": 134, "taker_buy_base": 26118.1, "taker_buy_quote": 7709.37426 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2909, "high": 0.2932, "low": 0.2858, "close": 0.2884, "volume": 66191.8, "close_time": 1763405999999, "quote_volume": 19129.8528, "trades": 223, "taker_buy_base": 32754.5, "taker_buy_quote": 9468.54086 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2885, "high": 0.2914, "low": 0.2862, "close": 0.2878, "volume": 62391.6, "close_time": 1763409599999, "quote_volume": 17984.57542, "trades": 174, "taker_buy_base": 31935.0, "taker_buy_quote": 9207.08668 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2874, "high": 0.2903, "low": 0.2842, "close": 0.2876, "volume": 50971.7, "close_time": 1763413199999, "quote_volume": 14604.86988, "trades": 139, "taker_buy_base": 16013.0, "taker_buy_quote": 4606.38253 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2881, "high": 0.2896, "low": 0.2837, "close": 0.2858, "volume": 32246.7, "close_time": 1763416799999, "quote_volume": 9250.81208, "trades": 100, "taker_buy_base": 15862.8, "taker_buy_quote": 4556.13356 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2854, "high": 0.2908, "low": 0.2854, "close": 0.2902, "volume": 43884.5, "close_time": 1763420399999, "quote_volume": 12668.83274, "trades": 78, "taker_buy_base": 22217.2, "taker_buy_quote": 6412.74104 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.29, "high": 0.2906, "low": 0.287, "close": 0.2891, "volume": 66230.2, "close_time": 1763423999999, "quote_volume": 19080.30935, "trades": 100, "taker_buy_base": 17938.1, "taker_buy_quote": 5175.67888 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2886, "high": 0.2899, "low": 0.2828, "close": 0.2899, "volume": 29638.5, "close_time": 1763427599999, "quote_volume": 8518.29252, "trades": 89, "taker_buy_base": 21047.1, "taker_buy_quote": 6046.70073 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2898, "high": 0.2915, "low": 0.2876, "close": 0.2883, "volume": 40453.1, "close_time": 1763431199999, "quote_volume": 11717.97604, "trades": 92, "taker_buy_base": 24790.2, "taker_buy_quote": 7191.46167 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2879, "high": 0.295, "low": 0.2855, "close": 0.2899, "volume": 46313.1, "close_time": 1763434799999, "quote_volume": 13491.93637, "trades": 145, "taker_buy_base": 26812.8, "taker_buy_quote": 7818.7101 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2898, "high": 0.2966, "low": 0.2865, "close": 0.296, "volume": 48303.9, "close_time": 1763438399999, "quote_volume": 14082.58335, "trades": 117, "taker_buy_base": 25898.4, "taker_buy_quote": 7565.22217 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2957, "high": 0.2959, "low": 0.2902, "close": 0.2959, "volume": 44981.7, "close_time": 1763441999999, "quote_volume": 13175.28283, "trades": 114, "taker_buy_base": 18935.6, "taker_buy_quote": 5554.55362 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2951, "high": 0.2995, "low": 0.2941, "close": 0.2955, "volume": 32566.4, "close_time": 1763445599999, "quote_volume": 9661.91992, "trades": 97, "taker_buy_base": 17404.7, "taker_buy_quote": 5184.576 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.295, "high": 0.2958, "low": 0.2906, "close": 0.2907, "volume": 45564.2, "close_time": 1763449199999, "quote_volume": 13331.00646, "trades": 127, "taker_buy_base": 24113.8, "taker_buy_quote": 7064.3981 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2904, "high": 0.294, "low": 0.2891, "close": 0.2924, "volume": 47099.5, "close_time": 1763452799999, "quote_volume": 13763.04001, "trades": 63, "taker_buy_base": 14441.9, "taker_buy_quote": 4221.09296 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2931, "high": 0.2967, "low": 0.2923, "close": 0.2952, "volume": 48145.4, "close_time": 1763456399999, "quote_volume": 14229.07479, "trades": 105, "taker_buy_base": 35379.2, "taker_buy_quote": 10464.96049 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2953, "high": 0.2956, "low": 0.2916, "close": 0.2937, "volume": 44431.3, "close_time": 1763459999999, "quote_volume": 13071.09935, "trades": 74, "taker_buy_base": 11744.3, "taker_buy_quote": 3450.23687 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2943, "high": 0.2944, "low": 0.2922, "close": 0.2936, "volume": 5702.6, "close_time": 1763463599999, "quote_volume": 1670.6288, "trades": 24, "taker_buy_base": 1988.5, "taker_buy_quote": 582.02859 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.293, "high": 0.2933, "low": 0.2916, "close": 0.2918, "volume": 20525.8, "close_time": 1763467199999, "quote_volume": 5995.46803, "trades": 47, "taker_buy_base": 12072.3, "taker_buy_quote": 3524.83624 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2916, "high": 0.2936, "low": 0.2898, "close": 0.2929, "volume": 46159.7, "close_time": 1763470799999, "quote_volume": 13462.23147, "trades": 118, "taker_buy_base": 24122.1, "taker_buy_quote": 7026.34161 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2913, "high": 0.2927, "low": 0.2897, "close": 0.292, "volume": 14998.0, "close_time": 1763474399999, "quote_volume": 4363.8567, "trades": 47, "taker_buy_base": 7071.8, "taker_buy_quote": 2055.57137 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2916, "high": 0.2973, "low": 0.2916, "close": 0.2936, "volume": 78533.0, "close_time": 1763477999999, "quote_volume": 23156.53706, "trades": 194, "taker_buy_base": 39568.5, "taker_buy_quote": 11674.65401 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2922, "high": 0.3025, "low": 0.2907, "close": 0.2985, "volume": 193947.9, "close_time": 1763481599999, "quote_volume": 57719.22617, "trades": 311, "taker_buy_base": 105230.7, "taker_buy_quote": 31381.97731 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2984, "high": 0.3041, "low": 0.2978, "close": 0.3004, "volume": 109095.3, "close_time": 1763485199999, "quote_volume": 32879.99853, "trades": 216, "taker_buy_base": 60988.0, "taker_buy_quote": 18386.65507 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.3007, "high": 0.3011, "low": 0.2989, "close": 0.3005, "volume": 37368.0, "close_time": 1763488799999, "quote_volume": 11199.20711, "trades": 69, "taker_buy_base": 24649.7, "taker_buy_quote": 7385.7763 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.3007, "high": 0.3019, "low": 0.3006, "close": 0.3006, "volume": 33829.4, "close_time": 1763492399999, "quote_volume": 10192.27037, "trades": 84, "taker_buy_base": 22965.9, "taker_buy_quote": 6919.25578 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.3013, "high": 0.3018, "low": 0.2995, "close": 0.3002, "volume": 14624.9, "close_time": 1763495999999, "quote_volume": 4396.86766, "trades": 43, "taker_buy_base": 4798.0, "taker_buy_quote": 1445.25716 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2999, "high": 0.3018, "low": 0.299, "close": 0.2996, "volume": 38365.9, "close_time": 1763499599999, "quote_volume": 11528.69461, "trades": 71, "taker_buy_base": 27500.7, "taker_buy_quote": 8263.27606 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2988, "high": 0.2998, "low": 0.295, "close": 0.295, "volume": 33514.4, "close_time": 1763503199999, "quote_volume": 9960.11452, "trades": 66, "taker_buy_base": 8031.5, "taker_buy_quote": 2392.46533 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2953, "high": 0.3004, "low": 0.2953, "close": 0.2987, "volume": 39983.1, "close_time": 1763506799999, "quote_volume": 11917.26119, "trades": 63, "taker_buy_base": 22578.8, "taker_buy_quote": 6726.74405 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2992, "high": 0.2992, "low": 0.2965, "close": 0.2965, "volume": 26957.8, "close_time": 1763510399999, "quote_volume": 8026.82025, "trades": 62, "taker_buy_base": 3849.0, "taker_buy_quote": 1145.35494 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2959, "high": 0.2973, "low": 0.2928, "close": 0.2972, "volume": 40707.0, "close_time": 1763513999999, "quote_volume": 12005.75729, "trades": 125, "taker_buy_base": 30312.3, "taker_buy_quote": 8940.85987 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.296, "high": 0.2972, "low": 0.2954, "close": 0.2962, "volume": 10589.9, "close_time": 1763517599999, "quote_volume": 3132.66435, "trades": 29, "taker_buy_base": 5857.9, "taker_buy_quote": 1731.42375 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2967, "high": 0.298, "low": 0.2957, "close": 0.2968, "volume": 13892.2, "close_time": 1763521199999, "quote_volume": 4124.10568, "trades": 29, "taker_buy_base": 6164.8, "taker_buy_quote": 1832.91316 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2965, "high": 0.2971, "low": 0.2915, "close": 0.2917, "volume": 15298.7, "close_time": 1763524799999, "quote_volume": 4488.03504, "trades": 66, "taker_buy_base": 9848.2, "taker_buy_quote": 2883.9896 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2914, "high": 0.2918, "low": 0.2903, "close": 0.2905, "volume": 26973.3, "close_time": 1763528399999, "quote_volume": 7845.91922, "trades": 58, "taker_buy_base": 7151.7, "taker_buy_quote": 2081.14969 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2913, "high": 0.2918, "low": 0.2835, "close": 0.2848, "volume": 106941.2, "close_time": 1763531999999, "quote_volume": 30725.38375, "trades": 286, "taker_buy_base": 62243.7, "taker_buy_quote": 17915.87309 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2854, "high": 0.2881, "low": 0.2853, "close": 0.2877, "volume": 16708.9, "close_time": 1763535599999, "quote_volume": 4791.23425, "trades": 40, "taker_buy_base": 8861.8, "taker_buy_quote": 2543.95919 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2877, "high": 0.2913, "low": 0.2877, "close": 0.2906, "volume": 22593.4, "close_time": 1763539199999, "quote_volume": 6541.81112, "trades": 72, "taker_buy_base": 14888.2, "taker_buy_quote": 4307.69459 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2901, "high": 0.2907, "low": 0.2883, "close": 0.2887, "volume": 13753.5, "close_time": 1763542799999, "quote_volume": 3980.42198, "trades": 45, "taker_buy_base": 4165.6, "taker_buy_quote": 1205.89735 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.288, "high": 0.288, "low": 0.2858, "close": 0.2873, "volume": 34171.7, "close_time": 1763546399999, "quote_volume": 9806.57253, "trades": 93, "taker_buy_base": 16192.4, "taker_buy_quote": 4641.37731 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2885, "high": 0.2893, "low": 0.2885, "close": 0.2887, "volume": 20531.5, "close_time": 1763549999999, "quote_volume": 5928.87689, "trades": 43, "taker_buy_base": 14021.7, "taker_buy_quote": 4047.75893 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2878, "high": 0.2897, "low": 0.2878, "close": 0.289, "volume": 13794.6, "close_time": 1763553599999, "quote_volume": 3985.53701, "trades": 50, "taker_buy_base": 6424.8, "taker_buy_quote": 1855.70045 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.289, "high": 0.2923, "low": 0.289, "close": 0.292, "volume": 17523.5, "close_time": 1763557199999, "quote_volume": 5087.41803, "trades": 62, "taker_buy_base": 4011.3, "taker_buy_quote": 1164.91421 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2917, "high": 0.2932, "low": 0.2892, "close": 0.2894, "volume": 39748.8, "close_time": 1763560799999, "quote_volume": 11597.62195, "trades": 73, "taker_buy_base": 19979.7, "taker_buy_quote": 5834.13331 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2896, "high": 0.2896, "low": 0.2851, "close": 0.288, "volume": 40572.0, "close_time": 1763564399999, "quote_volume": 11689.79661, "trades": 98, "taker_buy_base": 23460.7, "taker_buy_quote": 6761.24001 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2892, "high": 0.2935, "low": 0.2786, "close": 0.2788, "volume": 123063.1, "close_time": 1763567999999, "quote_volume": 34900.74318, "trades": 297, "taker_buy_base": 58659.6, "taker_buy_quote": 16656.26417 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2798, "high": 0.281, "low": 0.2705, "close": 0.2712, "volume": 102630.6, "close_time": 1763571599999, "quote_volume": 28263.00993, "trades": 311, "taker_buy_base": 33304.2, "taker_buy_quote": 9216.38896 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2716, "high": 0.2732, "low": 0.2663, "close": 0.2717, "volume": 171165.8, "close_time": 1763575199999, "quote_volume": 46207.8612, "trades": 298, "taker_buy_base": 84826.5, "taker_buy_quote": 22959.408 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2716, "high": 0.2722, "low": 0.2654, "close": 0.2673, "volume": 84658.5, "close_time": 1763578799999, "quote_volume": 22746.98968, "trades": 201, "taker_buy_base": 44544.7, "taker_buy_quote": 11971.63225 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2673, "high": 0.2686, "low": 0.2649, "close": 0.2675, "volume": 63077.9, "close_time": 1763582399999, "quote_volume": 16793.79038, "trades": 132, "taker_buy_base": 41183.0, "taker_buy_quote": 10959.14737 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2673, "high": 0.2742, "low": 0.267, "close": 0.2736, "volume": 49515.7, "close_time": 1763585999999, "quote_volume": 13412.39332, "trades": 154, "taker_buy_base": 22299.1, "taker_buy_quote": 6034.76778 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2736, "high": 0.2815, "low": 0.2736, "close": 0.2807, "volume": 150385.8, "close_time": 1763589599999, "quote_volume": 41802.23946, "trades": 375, "taker_buy_base": 78584.5, "taker_buy_quote": 21807.93821 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2807, "high": 0.2807, "low": 0.2773, "close": 0.2785, "volume": 31408.8, "close_time": 1763593199999, "quote_volume": 8751.07718, "trades": 64, "taker_buy_base": 18849.1, "taker_buy_quote": 5253.32783 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.28, "high": 0.2834, "low": 0.28, "close": 0.2828, "volume": 38164.1, "close_time": 1763596799999, "quote_volume": 10781.19588, "trades": 81, "taker_buy_base": 23098.5, "taker_buy_quote": 6528.85246 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2826, "high": 0.2838, "low": 0.2803, "close": 0.2803, "volume": 27504.8, "close_time": 1763600399999, "quote_volume": 7764.2175, "trades": 98, "taker_buy_base": 12563.1, "taker_buy_quote": 3542.47373 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2805, "high": 0.2819, "low": 0.2805, "close": 0.2814, "volume": 40266.9, "close_time": 1763603999999, "quote_volume": 11319.70902, "trades": 81, "taker_buy_base": 11766.1, "taker_buy_quote": 3308.25586 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2813, "high": 0.2835, "low": 0.2813, "close": 0.282, "volume": 24555.2, "close_time": 1763607599999, "quote_volume": 6931.11578, "trades": 73, "taker_buy_base": 16441.9, "taker_buy_quote": 4642.73623 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2818, "high": 0.2821, "low": 0.281, "close": 0.2812, "volume": 11005.8, "close_time": 1763611199999, "quote_volume": 3097.08712, "trades": 37, "taker_buy_base": 4672.5, "taker_buy_quote": 1315.11133 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.281, "high": 0.2811, "low": 0.2787, "close": 0.2803, "volume": 10016.9, "close_time": 1763614799999, "quote_volume": 2803.24447, "trades": 48, "taker_buy_base": 5637.7, "taker_buy_quote": 1577.62695 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2806, "high": 0.2819, "low": 0.2805, "close": 0.2809, "volume": 19116.5, "close_time": 1763618399999, "quote_volume": 5370.84227, "trades": 147, "taker_buy_base": 2379.5, "taker_buy_quote": 668.29734 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.281, "high": 0.2826, "low": 0.28, "close": 0.2809, "volume": 26848.3, "close_time": 1763621999999, "quote_volume": 7558.50855, "trades": 214, "taker_buy_base": 14356.8, "taker_buy_quote": 4040.75839 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2814, "high": 0.2842, "low": 0.2805, "close": 0.2842, "volume": 17378.3, "close_time": 1763625599999, "quote_volume": 4912.07272, "trades": 49, "taker_buy_base": 3878.4, "taker_buy_quote": 1096.30478 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2842, "high": 0.2848, "low": 0.2831, "close": 0.2839, "volume": 15089.0, "close_time": 1763629199999, "quote_volume": 4282.88631, "trades": 34, "taker_buy_base": 11902.1, "taker_buy_quote": 3377.78115 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2834, "high": 0.2834, "low": 0.2821, "close": 0.2824, "volume": 43034.4, "close_time": 1763632799999, "quote_volume": 12173.73212, "trades": 92, "taker_buy_base": 9991.4, "taker_buy_quote": 2823.52462 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2822, "high": 0.2834, "low": 0.2809, "close": 0.2822, "volume": 16937.7, "close_time": 1763636399999, "quote_volume": 4780.57512, "trades": 189, "taker_buy_base": 7924.9, "taker_buy_quote": 2238.53357 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.282, "high": 0.2839, "low": 0.281, "close": 0.2835, "volume": 34559.9, "close_time": 1763639999999, "quote_volume": 9770.29885, "trades": 252, "taker_buy_base": 22386.6, "taker_buy_quote": 6327.29651 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2852, "high": 0.2923, "low": 0.2841, "close": 0.2915, "volume": 54450.9, "close_time": 1763643599999, "quote_volume": 15736.51007, "trades": 230, "taker_buy_base": 26273.6, "taker_buy_quote": 7582.20248 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2919, "high": 0.2934, "low": 0.2888, "close": 0.2894, "volume": 94541.7, "close_time": 1763647199999, "quote_volume": 27487.17284, "trades": 290, "taker_buy_base": 45871.1, "taker_buy_quote": 13340.01574 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2893, "high": 0.2906, "low": 0.2841, "close": 0.2877, "volume": 87271.7, "close_time": 1763650799999, "quote_volume": 25098.92887, "trades": 250, "taker_buy_base": 37711.8, "taker_buy_quote": 10834.13316 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2886, "high": 0.2886, "low": 0.2823, "close": 0.2823, "volume": 67343.1, "close_time": 1763654399999, "quote_volume": 19162.62117, "trades": 218, "taker_buy_base": 35072.3, "taker_buy_quote": 9987.37483 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2823, "high": 0.2824, "low": 0.2679, "close": 0.2685, "volume": 128884.5, "close_time": 1763657999999, "quote_volume": 35340.714, "trades": 357, "taker_buy_base": 61111.8, "taker_buy_quote": 16752.9581 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2693, "high": 0.2713, "low": 0.2619, "close": 0.2634, "volume": 124796.0, "close_time": 1763661599999, "quote_volume": 33023.14226, "trades": 540, "taker_buy_base": 63166.5, "taker_buy_quote": 16733.5482 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.263, "high": 0.2667, "low": 0.2619, "close": 0.2634, "volume": 53384.2, "close_time": 1763665199999, "quote_volume": 14088.86039, "trades": 259, "taker_buy_base": 33261.3, "taker_buy_quote": 8779.91739 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.263, "high": 0.2697, "low": 0.261, "close": 0.2694, "volume": 66574.0, "close_time": 1763668799999, "quote_volume": 17764.9737, "trades": 325, "taker_buy_base": 28715.6, "taker_buy_quote": 7635.05394 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2691, "high": 0.2692, "low": 0.2659, "close": 0.2686, "volume": 37294.5, "close_time": 1763672399999, "quote_volume": 9969.0453, "trades": 269, "taker_buy_base": 17748.1, "taker_buy_quote": 4742.62034 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2687, "high": 0.2732, "low": 0.2685, "close": 0.2714, "volume": 18508.5, "close_time": 1763675999999, "quote_volume": 5019.58932, "trades": 352, "taker_buy_base": 6747.1, "taker_buy_quote": 1829.85043 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2715, "high": 0.2759, "low": 0.2714, "close": 0.2743, "volume": 30345.6, "close_time": 1763679599999, "quote_volume": 8316.39954, "trades": 118, "taker_buy_base": 17591.4, "taker_buy_quote": 4820.35676 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2747, "high": 0.2747, "low": 0.2677, "close": 0.2677, "volume": 36581.9, "close_time": 1763683199999, "quote_volume": 9913.18505, "trades": 114, "taker_buy_base": 22259.8, "taker_buy_quote": 6023.36762 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2679, "high": 0.2713, "low": 0.2676, "close": 0.2712, "volume": 31840.1, "close_time": 1763686799999, "quote_volume": 8587.3653, "trades": 140, "taker_buy_base": 14637.5, "taker_buy_quote": 3945.74472 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2715, "high": 0.2724, "low": 0.2695, "close": 0.2703, "volume": 28919.0, "close_time": 1763690399999, "quote_volume": 7846.52867, "trades": 82, "taker_buy_base": 15745.3, "taker_buy_quote": 4271.15682 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2697, "high": 0.2699, "low": 0.259, "close": 0.2601, "volume": 78914.5, "close_time": 1763693999999, "quote_volume": 20847.57231, "trades": 183, "taker_buy_base": 32371.2, "taker_buy_quote": 8537.97956 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.26, "high": 0.2677, "low": 0.26, "close": 0.2664, "volume": 79480.0, "close_time": 1763697599999, "quote_volume": 21031.9804, "trades": 215, "taker_buy_base": 35998.6, "taker_buy_quote": 9523.28335 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2664, "high": 0.2667, "low": 0.2618, "close": 0.266, "volume": 56138.2, "close_time": 1763701199999, "quote_volume": 14815.60485, "trades": 186, "taker_buy_base": 21814.9, "taker_buy_quote": 5753.47563 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2658, "high": 0.2674, "low": 0.2615, "close": 0.2624, "volume": 61825.6, "close_time": 1763704799999, "quote_volume": 16403.69916, "trades": 160, "taker_buy_base": 39218.9, "taker_buy_quote": 10403.2213 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2628, "high": 0.2635, "low": 0.261, "close": 0.262, "volume": 99144.6, "close_time": 1763708399999, "quote_volume": 26004.8108, "trades": 157, "taker_buy_base": 62090.2, "taker_buy_quote": 16291.7286 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2612, "high": 0.2616, "low": 0.2351, "close": 0.2474, "volume": 366018.8, "close_time": 1763711999999, "quote_volume": 91477.27854, "trades": 738, "taker_buy_base": 173938.6, "taker_buy_quote": 43250.39485 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2475, "high": 0.2512, "low": 0.2462, "close": 0.2488, "volume": 97204.6, "close_time": 1763715599999, "quote_volume": 24167.72727, "trades": 297, "taker_buy_base": 43126.5, "taker_buy_quote": 10717.89583 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.25, "high": 0.2509, "low": 0.2427, "close": 0.2431, "volume": 79410.2, "close_time": 1763719199999, "quote_volume": 19526.86548, "trades": 142, "taker_buy_base": 40196.8, "taker_buy_quote": 9909.22465 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2432, "high": 0.2465, "low": 0.2416, "close": 0.2446, "volume": 80890.1, "close_time": 1763722799999, "quote_volume": 19766.26508, "trades": 157, "taker_buy_base": 43550.8, "taker_buy_quote": 10647.41714 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2438, "high": 0.2497, "low": 0.2435, "close": 0.2448, "volume": 34012.5, "close_time": 1763726399999, "quote_volume": 8385.3258, "trades": 124, "taker_buy_base": 18756.9, "taker_buy_quote": 4625.78329 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2457, "high": 0.255, "low": 0.2398, "close": 0.2538, "volume": 209979.6, "close_time": 1763729999999, "quote_volume": 51748.53623, "trades": 357, "taker_buy_base": 104104.7, "taker_buy_quote": 25599.66127 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2537, "high": 0.2586, "low": 0.2518, "close": 0.2561, "volume": 91757.7, "close_time": 1763733599999, "quote_volume": 23415.70667, "trades": 179, "taker_buy_base": 37199.6, "taker_buy_quote": 9482.87039 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2551, "high": 0.2646, "low": 0.2539, "close": 0.2635, "volume": 109408.4, "close_time": 1763737199999, "quote_volume": 28390.34706, "trades": 255, "taker_buy_base": 70144.2, "taker_buy_quote": 18223.66919 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2636, "high": 0.2687, "low": 0.2598, "close": 0.2648, "volume": 324462.2, "close_time": 1763740799999, "quote_volume": 86099.35758, "trades": 608, "taker_buy_base": 183322.8, "taker_buy_quote": 48717.49219 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2635, "high": 0.2739, "low": 0.2611, "close": 0.2739, "volume": 395538.8, "close_time": 1763744399999, "quote_volume": 105116.25476, "trades": 1088, "taker_buy_base": 195829.3, "taker_buy_quote": 52076.70312 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2743, "high": 0.2803, "low": 0.2705, "close": 0.2711, "volume": 223170.3, "close_time": 1763747999999, "quote_volume": 61474.10999, "trades": 656, "taker_buy_base": 100581.2, "taker_buy_quote": 27695.9433 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2708, "high": 0.273, "low": 0.2656, "close": 0.2725, "volume": 118541.0, "close_time": 1763751599999, "quote_volume": 32148.83589, "trades": 291, "taker_buy_base": 57971.5, "taker_buy_quote": 15734.46301 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2725, "high": 0.2797, "low": 0.2717, "close": 0.274, "volume": 149713.1, "close_time": 1763755199999, "quote_volume": 41253.54437, "trades": 293, "taker_buy_base": 86474.6, "taker_buy_quote": 23843.02126 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2667, "close": 0.2682, "volume": 52218.4, "close_time": 1763758799999, "quote_volume": 14079.32808, "trades": 139, "taker_buy_base": 25484.2, "taker_buy_quote": 6857.59306 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2679, "high": 0.277, "low": 0.2656, "close": 0.275, "volume": 75311.3, "close_time": 1763762399999, "quote_volume": 20410.76012, "trades": 204, "taker_buy_base": 44857.7, "taker_buy_quote": 12148.68617 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2752, "high": 0.2782, "low": 0.2657, "close": 0.2657, "volume": 56335.9, "close_time": 1763765999999, "quote_volume": 15379.54113, "trades": 151, "taker_buy_base": 17927.2, "taker_buy_quote": 4924.942 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2653, "high": 0.2759, "low": 0.2624, "close": 0.2758, "volume": 91301.3, "close_time": 1763769599999, "quote_volume": 24328.31772, "trades": 185, "taker_buy_base": 47504.4, "taker_buy_quote": 12713.80171 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2745, "high": 0.2846, "low": 0.2732, "close": 0.2812, "volume": 195947.9, "close_time": 1763773199999, "quote_volume": 54549.27158, "trades": 662, "taker_buy_base": 106830.6, "taker_buy_quote": 29815.5449 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2815, "high": 0.2905, "low": 0.2789, "close": 0.2807, "volume": 250861.5, "close_time": 1763776799999, "quote_volume": 71247.59722, "trades": 491, "taker_buy_base": 111604.0, "taker_buy_quote": 31758.65465 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2808, "high": 0.2878, "low": 0.2794, "close": 0.2872, "volume": 147749.8, "close_time": 1763780399999, "quote_volume": 41975.71494, "trades": 286, "taker_buy_base": 78670.2, "taker_buy_quote": 22348.87594 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2872, "high": 0.2895, "low": 0.2772, "close": 0.2793, "volume": 181288.0, "close_time": 1763783999999, "quote_volume": 51663.50702, "trades": 343, "taker_buy_base": 71428.9, "taker_buy_quote": 20452.71853 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2787, "high": 0.2863, "low": 0.2659, "close": 0.2686, "volume": 416505.6, "close_time": 1763787599999, "quote_volume": 115412.73275, "trades": 867, "taker_buy_base": 222266.2, "taker_buy_quote": 61800.53625 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2695, "high": 0.2719, "low": 0.26, "close": 0.262, "volume": 209432.6, "close_time": 1763791199999, "quote_volume": 55360.15643, "trades": 805, "taker_buy_base": 55988.6, "taker_buy_quote": 14770.17246 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2621, "high": 0.2705, "low": 0.2601, "close": 0.2685, "volume": 116369.1, "close_time": 1763794799999, "quote_volume": 30790.45656, "trades": 341, "taker_buy_base": 45366.1, "taker_buy_quote": 12037.8559 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2675, "high": 0.2675, "low": 0.2639, "close": 0.2665, "volume": 37379.8, "close_time": 1763798399999, "quote_volume": 9936.27834, "trades": 144, "taker_buy_base": 26872.9, "taker_buy_quote": 7147.33998 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2665, "high": 0.2671, "low": 0.2613, "close": 0.2622, "volume": 91655.9, "close_time": 1763801999999, "quote_volume": 24162.37768, "trades": 164, "taker_buy_base": 49349.2, "taker_buy_quote": 13004.71686 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.262, "high": 0.2662, "low": 0.2612, "close": 0.265, "volume": 27944.8, "close_time": 1763805599999, "quote_volume": 7372.59748, "trades": 96, "taker_buy_base": 16510.0, "taker_buy_quote": 4366.17029 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2625, "high": 0.2633, "low": 0.2592, "close": 0.2592, "volume": 12332.2, "close_time": 1763809199999, "quote_volume": 3214.28172, "trades": 79, "taker_buy_base": 3786.6, "taker_buy_quote": 986.57273 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2607, "high": 0.2692, "low": 0.2607, "close": 0.2666, "volume": 56572.6, "close_time": 1763812799999, "quote_volume": 15141.62376, "trades": 126, "taker_buy_base": 34321.0, "taker_buy_quote": 9193.48468 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2597, "close": 0.2606, "volume": 71379.2, "close_time": 1763816399999, "quote_volume": 18685.35756, "trades": 109, "taker_buy_base": 38803.9, "taker_buy_quote": 10183.20817 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2598, "high": 0.2636, "low": 0.2587, "close": 0.2627, "volume": 14049.7, "close_time": 1763819999999, "quote_volume": 3662.4468, "trades": 105, "taker_buy_base": 7033.0, "taker_buy_quote": 1835.87948 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.263, "high": 0.2688, "low": 0.263, "close": 0.2677, "volume": 40228.1, "close_time": 1763823599999, "quote_volume": 10704.19414, "trades": 127, "taker_buy_base": 28860.3, "taker_buy_quote": 7678.12541 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2632, "close": 0.2639, "volume": 42436.1, "close_time": 1763827199999, "quote_volume": 11262.85812, "trades": 128, "taker_buy_base": 17167.9, "taker_buy_quote": 4548.50053 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2637, "high": 0.2667, "low": 0.2634, "close": 0.2664, "volume": 42245.4, "close_time": 1763830799999, "quote_volume": 11196.19715, "trades": 139, "taker_buy_base": 20908.7, "taker_buy_quote": 5544.935 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2664, "high": 0.2673, "low": 0.2645, "close": 0.2662, "volume": 45139.5, "close_time": 1763834399999, "quote_volume": 12005.20564, "trades": 176, "taker_buy_base": 26943.0, "taker_buy_quote": 7167.21835 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2654, "high": 0.2654, "low": 0.2634, "close": 0.2649, "volume": 19810.9, "close_time": 1763837999999, "quote_volume": 5233.35254, "trades": 79, "taker_buy_base": 8394.2, "taker_buy_quote": 2219.97742 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2654, "high": 0.2705, "low": 0.2651, "close": 0.2651, "volume": 46517.9, "close_time": 1763841599999, "quote_volume": 12473.54312, "trades": 136, "taker_buy_base": 24092.5, "taker_buy_quote": 6454.07182 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2652, "high": 0.2675, "low": 0.2619, "close": 0.263, "volume": 56468.9, "close_time": 1763845199999, "quote_volume": 14974.45879, "trades": 105, "taker_buy_base": 28914.2, "taker_buy_quote": 7674.71721 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2628, "high": 0.264, "low": 0.2624, "close": 0.2635, "volume": 18336.4, "close_time": 1763848799999, "quote_volume": 4830.68152, "trades": 78, "taker_buy_base": 11969.8, "taker_buy_quote": 3154.15167 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2632, "high": 0.271, "low": 0.2623, "close": 0.2692, "volume": 53700.8, "close_time": 1763852399999, "quote_volume": 14360.15912, "trades": 123, "taker_buy_base": 39883.7, "taker_buy_quote": 10699.79055 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2691, "high": 0.2701, "low": 0.2668, "close": 0.2695, "volume": 27634.6, "close_time": 1763855999999, "quote_volume": 7430.85136, "trades": 114, "taker_buy_base": 16137.0, "taker_buy_quote": 4337.03781 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2695, "high": 0.2703, "low": 0.264, "close": 0.2651, "volume": 42182.9, "close_time": 1763859599999, "quote_volume": 11325.71893, "trades": 145, "taker_buy_base": 19612.6, "taker_buy_quote": 5258.14968 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2653, "high": 0.2698, "low": 0.2652, "close": 0.2667, "volume": 45746.7, "close_time": 1763863199999, "quote_volume": 12261.40083, "trades": 187, "taker_buy_base": 24833.5, "taker_buy_quote": 6660.34327 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2671, "high": 0.273, "low": 0.2655, "close": 0.2679, "volume": 143688.7, "close_time": 1763866799999, "quote_volume": 38745.35684, "trades": 616, "taker_buy_base": 70396.8, "taker_buy_quote": 18991.24875 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2672, "high": 0.2679, "low": 0.2639, "close": 0.2649, "volume": 38736.0, "close_time": 1763870399999, "quote_volume": 10281.09749, "trades": 107, "taker_buy_base": 20401.7, "taker_buy_quote": 5424.94552 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2651, "high": 0.2688, "low": 0.2644, "close": 0.2657, "volume": 81326.0, "close_time": 1763873999999, "quote_volume": 21651.16844, "trades": 223, "taker_buy_base": 36956.8, "taker_buy_quote": 9832.80291 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.266, "high": 0.266, "low": 0.2643, "close": 0.265, "volume": 19109.1, "close_time": 1763877599999, "quote_volume": 5067.86644, "trades": 89, "taker_buy_base": 13546.7, "taker_buy_quote": 3591.86429 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2645, "high": 0.2656, "low": 0.2622, "close": 0.263, "volume": 41564.8, "close_time": 1763881199999, "quote_volume": 10959.25643, "trades": 132, "taker_buy_base": 24735.0, "taker_buy_quote": 6523.14635 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2625, "high": 0.2633, "low": 0.2604, "close": 0.2624, "volume": 48927.2, "close_time": 1763884799999, "quote_volume": 12831.90499, "trades": 132, "taker_buy_base": 19806.6, "taker_buy_quote": 5196.98169 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2617, "high": 0.2621, "low": 0.2602, "close": 0.2608, "volume": 43268.7, "close_time": 1763888399999, "quote_volume": 11302.23774, "trades": 119, "taker_buy_base": 21574.3, "taker_buy_quote": 5636.64634 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2611, "high": 0.2624, "low": 0.2611, "close": 0.2614, "volume": 37671.4, "close_time": 1763891999999, "quote_volume": 9862.02444, "trades": 75, "taker_buy_base": 19559.4, "taker_buy_quote": 5118.4519 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2614, "high": 0.2615, "low": 0.2587, "close": 0.2602, "volume": 80404.5, "close_time": 1763895599999, "quote_volume": 20863.0529, "trades": 177, "taker_buy_base": 21436.8, "taker_buy_quote": 5568.23127 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2582, "close": 0.2585, "volume": 80394.2, "close_time": 1763899199999, "quote_volume": 20829.7075, "trades": 173, "taker_buy_base": 35003.6, "taker_buy_quote": 9070.69384 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2587, "high": 0.2602, "low": 0.2562, "close": 0.2569, "volume": 51302.7, "close_time": 1763902799999, "quote_volume": 13283.39796, "trades": 145, "taker_buy_base": 24136.3, "taker_buy_quote": 6261.93311 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.257, "high": 0.2592, "low": 0.2561, "close": 0.2586, "volume": 33183.7, "close_time": 1763906399999, "quote_volume": 8544.01208, "trades": 111, "taker_buy_base": 16104.9, "taker_buy_quote": 4147.36388 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2591, "high": 0.2601, "low": 0.2547, "close": 0.2547, "volume": 147249.5, "close_time": 1763909999999, "quote_volume": 37951.55109, "trades": 278, "taker_buy_base": 67511.7, "taker_buy_quote": 17411.44286 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2547, "high": 0.2598, "low": 0.2545, "close": 0.2597, "volume": 58482.4, "close_time": 1763913599999, "quote_volume": 15024.69692, "trades": 118, "taker_buy_base": 45237.8, "taker_buy_quote": 11618.2506 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2594, "high": 0.2621, "low": 0.2585, "close": 0.2589, "volume": 151001.1, "close_time": 1763917199999, "quote_volume": 39272.70796, "trades": 261, "taker_buy_base": 72702.8, "taker_buy_quote": 18915.52313 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2586, "high": 0.2591, "low": 0.2556, "close": 0.2557, "volume": 29918.3, "close_time": 1763920799999, "quote_volume": 7707.87936, "trades": 101, "taker_buy_base": 20811.5, "taker_buy_quote": 5361.66751 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.257, "high": 0.2596, "low": 0.2565, "close": 0.2572, "volume": 31095.7, "close_time": 1763924399999, "quote_volume": 8024.35343, "trades": 80, "taker_buy_base": 19131.9, "taker_buy_quote": 4936.18385 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2579, "high": 0.2607, "low": 0.2579, "close": 0.26, "volume": 25457.5, "close_time": 1763927999999, "quote_volume": 6610.50522, "trades": 73, "taker_buy_base": 14847.2, "taker_buy_quote": 3850.26344 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2596, "high": 0.2639, "low": 0.2596, "close": 0.2627, "volume": 62975.1, "close_time": 1763931599999, "quote_volume": 16467.40678, "trades": 136, "taker_buy_base": 34843.6, "taker_buy_quote": 9119.75246 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2622, "high": 0.2633, "low": 0.2605, "close": 0.2623, "volume": 32513.5, "close_time": 1763935199999, "quote_volume": 8513.76687, "trades": 101, "taker_buy_base": 20350.0, "taker_buy_quote": 5336.61318 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.262, "high": 0.262, "low": 0.2601, "close": 0.2608, "volume": 24607.9, "close_time": 1763938799999, "quote_volume": 6413.62923, "trades": 61, "taker_buy_base": 11935.7, "taker_buy_quote": 3110.05552 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2567, "close": 0.2596, "volume": 60327.0, "close_time": 1763942399999, "quote_volume": 15565.24742, "trades": 158, "taker_buy_base": 38412.2, "taker_buy_quote": 9916.49866 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2596, "high": 0.2619, "low": 0.2554, "close": 0.2576, "volume": 217020.6, "close_time": 1763945999999, "quote_volume": 56141.44377, "trades": 406, "taker_buy_base": 107864.9, "taker_buy_quote": 27925.71539 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2552, "close": 0.2576, "volume": 59480.8, "close_time": 1763949599999, "quote_volume": 15264.00966, "trades": 144, "taker_buy_base": 20161.0, "taker_buy_quote": 5171.35924 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.257, "high": 0.2648, "low": 0.2567, "close": 0.2615, "volume": 163807.9, "close_time": 1763953199999, "quote_volume": 42925.59635, "trades": 297, "taker_buy_base": 65919.3, "taker_buy_quote": 17266.62147 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2619, "high": 0.2639, "low": 0.2599, "close": 0.2619, "volume": 86975.8, "close_time": 1763956799999, "quote_volume": 22782.73572, "trades": 160, "taker_buy_base": 25992.0, "taker_buy_quote": 6805.45443 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2617, "high": 0.2626, "low": 0.2568, "close": 0.2581, "volume": 43318.3, "close_time": 1763960399999, "quote_volume": 11216.75184, "trades": 110, "taker_buy_base": 17302.8, "taker_buy_quote": 4478.57926 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2571, "high": 0.2648, "low": 0.2571, "close": 0.2635, "volume": 77753.1, "close_time": 1763963999999, "quote_volume": 20393.59147, "trades": 152, "taker_buy_base": 33947.0, "taker_buy_quote": 8889.45383 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.264, "high": 0.2645, "low": 0.2601, "close": 0.2623, "volume": 87958.6, "close_time": 1763967599999, "quote_volume": 23087.52676, "trades": 184, "taker_buy_base": 49192.2, "taker_buy_quote": 12930.74982 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2593, "close": 0.2597, "volume": 32012.1, "close_time": 1763971199999, "quote_volume": 8348.95205, "trades": 60, "taker_buy_base": 19909.1, "taker_buy_quote": 5197.75116 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2595, "high": 0.2639, "low": 0.2584, "close": 0.2639, "volume": 54217.0, "close_time": 1763974799999, "quote_volume": 14126.35049, "trades": 123, "taker_buy_base": 37306.0, "taker_buy_quote": 9729.24357 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2626, "high": 0.2643, "low": 0.2578, "close": 0.2581, "volume": 71126.6, "close_time": 1763978399999, "quote_volume": 18487.16015, "trades": 141, "taker_buy_base": 38363.7, "taker_buy_quote": 9947.24657 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2579, "high": 0.2595, "low": 0.2569, "close": 0.2581, "volume": 57598.1, "close_time": 1763981999999, "quote_volume": 14861.89034, "trades": 97, "taker_buy_base": 17986.7, "taker_buy_quote": 4639.24826 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2581, "high": 0.2674, "low": 0.258, "close": 0.2674, "volume": 106767.9, "close_time": 1763985599999, "quote_volume": 28149.84974, "trades": 288, "taker_buy_base": 56762.7, "taker_buy_quote": 14971.99471 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2671, "high": 0.2724, "low": 0.2656, "close": 0.2699, "volume": 198585.7, "close_time": 1763989199999, "quote_volume": 53428.4328, "trades": 387, "taker_buy_base": 94589.6, "taker_buy_quote": 25448.06491 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2698, "high": 0.2712, "low": 0.2675, "close": 0.2693, "volume": 198516.3, "close_time": 1763992799999, "quote_volume": 53457.57674, "trades": 380, "taker_buy_base": 79521.9, "taker_buy_quote": 21416.43116 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2682, "high": 0.2697, "low": 0.2613, "close": 0.267, "volume": 187656.0, "close_time": 1763996399999, "quote_volume": 49737.74979, "trades": 613, "taker_buy_base": 104741.6, "taker_buy_quote": 27793.33102 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2671, "high": 0.2691, "low": 0.2631, "close": 0.2673, "volume": 134331.8, "close_time": 1763999999999, "quote_volume": 35669.90443, "trades": 460, "taker_buy_base": 50082.1, "taker_buy_quote": 13305.2394 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2667, "high": 0.2755, "low": 0.2664, "close": 0.2717, "volume": 137993.0, "close_time": 1764003599999, "quote_volume": 37598.67478, "trades": 363, "taker_buy_base": 67822.1, "taker_buy_quote": 18472.63201 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2717, "high": 0.2758, "low": 0.2709, "close": 0.2733, "volume": 143337.5, "close_time": 1764007199999, "quote_volume": 39180.39421, "trades": 481, "taker_buy_base": 72553.5, "taker_buy_quote": 19826.92018 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2736, "high": 0.2796, "low": 0.2732, "close": 0.2763, "volume": 175140.2, "close_time": 1764010799999, "quote_volume": 48527.93844, "trades": 513, "taker_buy_base": 88131.4, "taker_buy_quote": 24460.65114 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2765, "high": 0.2773, "low": 0.2735, "close": 0.2744, "volume": 77928.9, "close_time": 1764014399999, "quote_volume": 21469.60965, "trades": 392, "taker_buy_base": 36507.3, "taker_buy_quote": 10061.76502 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2747, "high": 0.2792, "low": 0.2742, "close": 0.2791, "volume": 31712.7, "close_time": 1764017999999, "quote_volume": 8776.96758, "trades": 214, "taker_buy_base": 20243.6, "taker_buy_quote": 5599.48809 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2789, "high": 0.28, "low": 0.2766, "close": 0.2769, "volume": 40975.7, "close_time": 1764021599999, "quote_volume": 11422.18185, "trades": 280, "taker_buy_base": 27185.5, "taker_buy_quote": 7580.59665 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2768, "high": 0.2787, "low": 0.2745, "close": 0.2747, "volume": 12782.8, "close_time": 1764025199999, "quote_volume": 3532.90857, "trades": 143, "taker_buy_base": 6059.9, "taker_buy_quote": 1674.4067 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2753, "high": 0.2764, "low": 0.2735, "close": 0.2735, "volume": 13208.0, "close_time": 1764028799999, "quote_volume": 3637.00166, "trades": 122, "taker_buy_base": 5937.2, "taker_buy_quote": 1634.49438 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2702, "close": 0.2715, "volume": 23437.0, "close_time": 1764032399999, "quote_volume": 6377.89011, "trades": 234, "taker_buy_base": 7821.8, "taker_buy_quote": 2127.97296 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2717, "high": 0.2732, "low": 0.2712, "close": 0.2721, "volume": 21508.7, "close_time": 1764035999999, "quote_volume": 5858.66643, "trades": 97, "taker_buy_base": 12828.9, "taker_buy_quote": 3493.73255 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2715, "high": 0.2735, "low": 0.2705, "close": 0.2735, "volume": 43413.0, "close_time": 1764039599999, "quote_volume": 11799.52931, "trades": 195, "taker_buy_base": 24956.3, "taker_buy_quote": 6783.77944 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2734, "high": 0.2739, "low": 0.2698, "close": 0.2701, "volume": 26493.4, "close_time": 1764043199999, "quote_volume": 7196.88432, "trades": 101, "taker_buy_base": 8019.5, "taker_buy_quote": 2183.48056 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2705, "high": 0.271, "low": 0.2682, "close": 0.2703, "volume": 30464.3, "close_time": 1764046799999, "quote_volume": 8204.65821, "trades": 121, "taker_buy_base": 15451.1, "taker_buy_quote": 4160.81392 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.27, "high": 0.271, "low": 0.2687, "close": 0.2703, "volume": 26251.0, "close_time": 1764050399999, "quote_volume": 7097.02649, "trades": 69, "taker_buy_base": 4591.9, "taker_buy_quote": 1239.87573 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2695, "high": 0.27, "low": 0.2671, "close": 0.27, "volume": 11435.1, "close_time": 1764053999999, "quote_volume": 3065.47752, "trades": 55, "taker_buy_base": 4946.8, "taker_buy_quote": 1327.67042 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2701, "high": 0.2723, "low": 0.2685, "close": 0.2686, "volume": 31329.3, "close_time": 1764057599999, "quote_volume": 8463.4626, "trades": 134, "taker_buy_base": 16320.0, "taker_buy_quote": 4405.651 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2694, "high": 0.2766, "low": 0.2694, "close": 0.2743, "volume": 135054.8, "close_time": 1764061199999, "quote_volume": 37031.32654, "trades": 318, "taker_buy_base": 58155.5, "taker_buy_quote": 15883.72292 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2753, "high": 0.2755, "low": 0.2695, "close": 0.2755, "volume": 28468.2, "close_time": 1764064799999, "quote_volume": 7755.08921, "trades": 108, "taker_buy_base": 16107.0, "taker_buy_quote": 4387.28782 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2754, "high": 0.2779, "low": 0.2745, "close": 0.2772, "volume": 47253.2, "close_time": 1764068399999, "quote_volume": 13056.45181, "trades": 131, "taker_buy_base": 22036.6, "taker_buy_quote": 6092.1669 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2772, "high": 0.2805, "low": 0.274, "close": 0.2763, "volume": 159151.0, "close_time": 1764071999999, "quote_volume": 44059.63917, "trades": 357, "taker_buy_base": 51930.4, "taker_buy_quote": 14385.78183 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2762, "high": 0.2795, "low": 0.2755, "close": 0.279, "volume": 74459.7, "close_time": 1764075599999, "quote_volume": 20680.39384, "trades": 226, "taker_buy_base": 32962.4, "taker_buy_quote": 9157.48852 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2794, "high": 0.2854, "low": 0.2761, "close": 0.2765, "volume": 141826.6, "close_time": 1764079199999, "quote_volume": 40032.40211, "trades": 380, "taker_buy_base": 68344.8, "taker_buy_quote": 19297.71058 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2768, "high": 0.2804, "low": 0.2718, "close": 0.276, "volume": 83136.9, "close_time": 1764082799999, "quote_volume": 22933.84202, "trades": 271, "taker_buy_base": 38239.5, "taker_buy_quote": 10584.68887 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2755, "high": 0.2833, "low": 0.2742, "close": 0.2821, "volume": 85502.6, "close_time": 1764086399999, "quote_volume": 23859.07371, "trades": 225, "taker_buy_base": 40759.5, "taker_buy_quote": 11391.55373 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2816, "high": 0.2824, "low": 0.2783, "close": 0.2803, "volume": 88661.6, "close_time": 1764089999999, "quote_volume": 24879.36813, "trades": 188, "taker_buy_base": 39426.6, "taker_buy_quote": 11064.36877 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2805, "high": 0.2814, "low": 0.2789, "close": 0.2807, "volume": 34560.5, "close_time": 1764093599999, "quote_volume": 9685.6862, "trades": 96, "taker_buy_base": 14835.8, "taker_buy_quote": 4156.84257 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2803, "high": 0.2861, "low": 0.2795, "close": 0.2815, "volume": 94707.5, "close_time": 1764097199999, "quote_volume": 26696.68584, "trades": 195, "taker_buy_base": 67384.8, "taker_buy_quote": 18995.0702 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2816, "high": 0.2819, "low": 0.2739, "close": 0.2789, "volume": 90621.8, "close_time": 1764100799999, "quote_volume": 25192.95874, "trades": 190, "taker_buy_base": 44496.4, "taker_buy_quote": 12381.4858 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2792, "high": 0.2812, "low": 0.2784, "close": 0.2803, "volume": 27015.4, "close_time": 1764104399999, "quote_volume": 7566.78566, "trades": 69, "taker_buy_base": 15976.0, "taker_buy_quote": 4479.82342 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2798, "high": 0.2806, "low": 0.2787, "close": 0.2793, "volume": 9242.6, "close_time": 1764107999999, "quote_volume": 2582.84789, "trades": 49, "taker_buy_base": 5875.7, "taker_buy_quote": 1640.99104 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2784, "high": 0.2821, "low": 0.2762, "close": 0.282, "volume": 30150.4, "close_time": 1764111599999, "quote_volume": 8382.24086, "trades": 64, "taker_buy_base": 18163.4, "taker_buy_quote": 5054.66897 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.283, "high": 0.2858, "low": 0.2826, "close": 0.2845, "volume": 27598.8, "close_time": 1764115199999, "quote_volume": 7855.7904, "trades": 152, "taker_buy_base": 12581.0, "taker_buy_quote": 3582.65931 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2846, "high": 0.2857, "low": 0.2813, "close": 0.2815, "volume": 51618.2, "close_time": 1764118799999, "quote_volume": 14647.74752, "trades": 113, "taker_buy_base": 32462.6, "taker_buy_quote": 9216.62469 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2822, "high": 0.2855, "low": 0.2815, "close": 0.283, "volume": 20398.2, "close_time": 1764122399999, "quote_volume": 5773.63508, "trades": 73, "taker_buy_base": 11018.2, "taker_buy_quote": 3119.97681 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2833, "high": 0.2835, "low": 0.2801, "close": 0.2806, "volume": 22504.2, "close_time": 1764125999999, "quote_volume": 6336.77537, "trades": 83, "taker_buy_base": 9025.4, "taker_buy_quote": 2541.8253 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2809, "high": 0.2816, "low": 0.2783, "close": 0.2787, "volume": 9812.8, "close_time": 1764129599999, "quote_volume": 2742.8574, "trades": 39, "taker_buy_base": 2875.2, "taker_buy_quote": 803.78523 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2787, "high": 0.2788, "low": 0.2767, "close": 0.2773, "volume": 11352.3, "close_time": 1764133199999, "quote_volume": 3149.02127, "trades": 35, "taker_buy_base": 8481.3, "taker_buy_quote": 2351.97788 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2773, "high": 0.2816, "low": 0.2772, "close": 0.2802, "volume": 12289.4, "close_time": 1764136799999, "quote_volume": 3437.32927, "trades": 57, "taker_buy_base": 3921.2, "taker_buy_quote": 1095.78577 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.28, "high": 0.2867, "low": 0.2796, "close": 0.2812, "volume": 81748.7, "close_time": 1764140399999, "quote_volume": 23162.97054, "trades": 184, "taker_buy_base": 49813.9, "taker_buy_quote": 14113.86008 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2823, "high": 0.283, "low": 0.2803, "close": 0.2823, "volume": 18105.1, "close_time": 1764143999999, "quote_volume": 5096.12137, "trades": 73, "taker_buy_base": 11066.7, "taker_buy_quote": 3115.88817 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2821, "high": 0.2821, "low": 0.2772, "close": 0.2772, "volume": 25425.6, "close_time": 1764147599999, "quote_volume": 7095.48769, "trades": 100, "taker_buy_base": 9463.4, "taker_buy_quote": 2642.65552 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2772, "high": 0.2783, "low": 0.275, "close": 0.2753, "volume": 35465.9, "close_time": 1764151199999, "quote_volume": 9827.48816, "trades": 118, "taker_buy_base": 12395.9, "taker_buy_quote": 3434.55336 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2761, "high": 0.2772, "low": 0.274, "close": 0.2772, "volume": 14894.0, "close_time": 1764154799999, "quote_volume": 4109.87607, "trades": 39, "taker_buy_base": 12304.0, "taker_buy_quote": 3396.03116 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2768, "high": 0.2778, "low": 0.2749, "close": 0.2758, "volume": 23434.7, "close_time": 1764158399999, "quote_volume": 6475.73617, "trades": 73, "taker_buy_base": 11843.8, "taker_buy_quote": 3271.79305 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2758, "high": 0.2758, "low": 0.2712, "close": 0.2725, "volume": 59808.8, "close_time": 1764161999999, "quote_volume": 16319.12993, "trades": 184, "taker_buy_base": 32944.6, "taker_buy_quote": 8993.45964 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2722, "high": 0.2749, "low": 0.2717, "close": 0.2747, "volume": 16126.0, "close_time": 1764165599999, "quote_volume": 4412.5976, "trades": 83, "taker_buy_base": 11490.5, "taker_buy_quote": 3144.6018 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2742, "high": 0.2759, "low": 0.2704, "close": 0.2712, "volume": 75588.2, "close_time": 1764169199999, "quote_volume": 20687.46936, "trades": 305, "taker_buy_base": 38969.2, "taker_buy_quote": 10672.30597 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2711, "high": 0.274, "low": 0.27, "close": 0.2716, "volume": 48632.8, "close_time": 1764172799999, "quote_volume": 13209.60623, "trades": 248, "taker_buy_base": 23238.0, "taker_buy_quote": 6312.1253 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2717, "high": 0.2753, "low": 0.2714, "close": 0.2745, "volume": 54473.3, "close_time": 1764176399999, "quote_volume": 14922.31736, "trades": 209, "taker_buy_base": 21761.3, "taker_buy_quote": 5965.71207 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2749, "high": 0.2828, "low": 0.2739, "close": 0.2818, "volume": 54505.7, "close_time": 1764179999999, "quote_volume": 15201.69658, "trades": 228, "taker_buy_base": 21885.0, "taker_buy_quote": 6108.14319 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.282, "high": 0.2849, "low": 0.2808, "close": 0.2841, "volume": 73949.6, "close_time": 1764183599999, "quote_volume": 20900.06271, "trades": 337, "taker_buy_base": 35932.8, "taker_buy_quote": 10154.75358 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2842, "high": 0.2843, "low": 0.2807, "close": 0.2825, "volume": 41738.1, "close_time": 1764187199999, "quote_volume": 11769.87362, "trades": 194, "taker_buy_base": 25446.8, "taker_buy_quote": 7179.24527 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2822, "high": 0.2822, "low": 0.279, "close": 0.2808, "volume": 36947.0, "close_time": 1764190799999, "quote_volume": 10349.16831, "trades": 164, "taker_buy_base": 20651.2, "taker_buy_quote": 5785.41912 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.281, "high": 0.2856, "low": 0.2801, "close": 0.2849, "volume": 21765.9, "close_time": 1764194399999, "quote_volume": 6165.20548, "trades": 130, "taker_buy_base": 14364.6, "taker_buy_quote": 4071.06515 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2845, "high": 0.2849, "low": 0.282, "close": 0.2823, "volume": 13444.4, "close_time": 1764197999999, "quote_volume": 3809.40561, "trades": 77, "taker_buy_base": 7350.7, "taker_buy_quote": 2082.13883 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2829, "high": 0.2829, "low": 0.2808, "close": 0.2808, "volume": 3867.6, "close_time": 1764201599999, "quote_volume": 1089.33713, "trades": 53, "taker_buy_base": 1794.3, "taker_buy_quote": 504.91202 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2811, "high": 0.2811, "low": 0.2786, "close": 0.2792, "volume": 29881.7, "close_time": 1764205199999, "quote_volume": 8359.85769, "trades": 133, "taker_buy_base": 12744.0, "taker_buy_quote": 3564.14349 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2788, "high": 0.2799, "low": 0.277, "close": 0.2788, "volume": 34097.3, "close_time": 1764208799999, "quote_volume": 9485.34701, "trades": 172, "taker_buy_base": 11908.7, "taker_buy_quote": 3315.39099 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.279, "high": 0.2805, "low": 0.2771, "close": 0.2776, "volume": 26576.8, "close_time": 1764212399999, "quote_volume": 7399.93256, "trades": 136, "taker_buy_base": 7645.2, "taker_buy_quote": 2130.42685 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2774, "high": 0.2823, "low": 0.2772, "close": 0.28, "volume": 47128.8, "close_time": 1764215999999, "quote_volume": 13142.47694, "trades": 272, "taker_buy_base": 18344.8, "taker_buy_quote": 5119.48543 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.28, "high": 0.286, "low": 0.2797, "close": 0.2802, "volume": 56026.4, "close_time": 1764219599999, "quote_volume": 15855.12988, "trades": 228, "taker_buy_base": 32139.6, "taker_buy_quote": 9094.18266 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.28, "high": 0.2801, "low": 0.277, "close": 0.2786, "volume": 28925.0, "close_time": 1764223199999, "quote_volume": 8065.82615, "trades": 143, "taker_buy_base": 11225.0, "taker_buy_quote": 3126.88295 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2782, "high": 0.2816, "low": 0.2782, "close": 0.2814, "volume": 15455.1, "close_time": 1764226799999, "quote_volume": 4330.21347, "trades": 86, "taker_buy_base": 11350.1, "taker_buy_quote": 3177.57404 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2809, "high": 0.2854, "low": 0.2793, "close": 0.2823, "volume": 123446.5, "close_time": 1764230399999, "quote_volume": 35009.61942, "trades": 369, "taker_buy_base": 58182.6, "taker_buy_quote": 16505.29127 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2822, "high": 0.2834, "low": 0.2801, "close": 0.2822, "volume": 103832.1, "close_time": 1764233999999, "quote_volume": 29273.27224, "trades": 149, "taker_buy_base": 65123.6, "taker_buy_quote": 18358.0274 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2822, "high": 0.2828, "low": 0.2799, "close": 0.2805, "volume": 52353.0, "close_time": 1764237599999, "quote_volume": 14758.62451, "trades": 118, "taker_buy_base": 24449.8, "taker_buy_quote": 6894.90625 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2803, "high": 0.2804, "low": 0.2759, "close": 0.2762, "volume": 28907.7, "close_time": 1764241199999, "quote_volume": 8024.88669, "trades": 131, "taker_buy_base": 13453.1, "taker_buy_quote": 3733.68025 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2762, "high": 0.28, "low": 0.2741, "close": 0.279, "volume": 66036.4, "close_time": 1764244799999, "quote_volume": 18321.6948, "trades": 241, "taker_buy_base": 37026.4, "taker_buy_quote": 10284.31712 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2791, "high": 0.2791, "low": 0.275, "close": 0.2755, "volume": 90344.4, "close_time": 1764248399999, "quote_volume": 24996.32177, "trades": 182, "taker_buy_base": 29604.1, "taker_buy_quote": 8197.41061 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2755, "high": 0.2774, "low": 0.2753, "close": 0.2774, "volume": 10421.1, "close_time": 1764251999999, "quote_volume": 2877.91811, "trades": 48, "taker_buy_base": 6235.2, "taker_buy_quote": 1722.57352 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2771, "high": 0.283, "low": 0.2766, "close": 0.2783, "volume": 80761.4, "close_time": 1764255599999, "quote_volume": 22641.20323, "trades": 302, "taker_buy_base": 35833.1, "taker_buy_quote": 10052.28334 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2782, "high": 0.2809, "low": 0.2771, "close": 0.2809, "volume": 101939.7, "close_time": 1764259199999, "quote_volume": 28304.91979, "trades": 165, "taker_buy_base": 34512.2, "taker_buy_quote": 9598.29074 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.281, "high": 0.2833, "low": 0.2796, "close": 0.283, "volume": 123428.2, "close_time": 1764262799999, "quote_volume": 34643.85686, "trades": 210, "taker_buy_base": 54918.7, "taker_buy_quote": 15407.87398 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2826, "high": 0.2827, "low": 0.2815, "close": 0.2824, "volume": 14996.4, "close_time": 1764266399999, "quote_volume": 4228.4948, "trades": 36, "taker_buy_base": 9315.4, "taker_buy_quote": 2623.92659 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2823, "high": 0.2852, "low": 0.2818, "close": 0.2852, "volume": 41639.5, "close_time": 1764269999999, "quote_volume": 11785.78668, "trades": 151, "taker_buy_base": 30899.5, "taker_buy_quote": 8742.33328 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2849, "high": 0.2911, "low": 0.2849, "close": 0.2894, "volume": 123594.2, "close_time": 1764273599999, "quote_volume": 35717.36175, "trades": 312, "taker_buy_base": 72320.9, "taker_buy_quote": 20902.24828 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2892, "high": 0.29, "low": 0.2881, "close": 0.2884, "volume": 36542.9, "close_time": 1764277199999, "quote_volume": 10551.37091, "trades": 82, "taker_buy_base": 11990.8, "taker_buy_quote": 3462.87231 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2886, "high": 0.2907, "low": 0.2882, "close": 0.2886, "volume": 18417.9, "close_time": 1764280799999, "quote_volume": 5332.35976, "trades": 43, "taker_buy_base": 12977.2, "taker_buy_quote": 3758.58334 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2884, "high": 0.2885, "low": 0.2835, "close": 0.2835, "volume": 7518.2, "close_time": 1764284399999, "quote_volume": 2144.02863, "trades": 18, "taker_buy_base": 2814.5, "taker_buy_quote": 804.34093 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2825, "high": 0.2873, "low": 0.2822, "close": 0.2858, "volume": 53355.9, "close_time": 1764287999999, "quote_volume": 15198.65181, "trades": 100, "taker_buy_base": 28930.3, "taker_buy_quote": 8239.13516 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2856, "high": 0.292, "low": 0.2844, "close": 0.2858, "volume": 141199.9, "close_time": 1764291599999, "quote_volume": 40655.28161, "trades": 430, "taker_buy_base": 68549.0, "taker_buy_quote": 19754.64898 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2856, "high": 0.2891, "low": 0.2809, "close": 0.2821, "volume": 149518.8, "close_time": 1764295199999, "quote_volume": 42549.728, "trades": 509, "taker_buy_base": 74318.9, "taker_buy_quote": 21182.97555 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2824, "high": 0.2837, "low": 0.2768, "close": 0.2785, "volume": 84239.5, "close_time": 1764298799999, "quote_volume": 23538.4727, "trades": 319, "taker_buy_base": 44722.1, "taker_buy_quote": 12500.17903 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2785, "high": 0.2836, "low": 0.277, "close": 0.2815, "volume": 289002.5, "close_time": 1764302399999, "quote_volume": 81293.75671, "trades": 592, "taker_buy_base": 143935.1, "taker_buy_quote": 40505.04884 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.281, "high": 0.2819, "low": 0.2755, "close": 0.2758, "volume": 127444.0, "close_time": 1764305999999, "quote_volume": 35559.98579, "trades": 275, "taker_buy_base": 45971.8, "taker_buy_quote": 12872.2769 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2758, "high": 0.277, "low": 0.2746, "close": 0.2763, "volume": 102612.6, "close_time": 1764309599999, "quote_volume": 28307.41279, "trades": 248, "taker_buy_base": 42392.6, "taker_buy_quote": 11691.13431 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2764, "high": 0.2767, "low": 0.2745, "close": 0.2755, "volume": 43002.9, "close_time": 1764313199999, "quote_volume": 11846.50768, "trades": 130, "taker_buy_base": 23582.5, "taker_buy_quote": 6492.40745 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2756, "high": 0.277, "low": 0.2749, "close": 0.2757, "volume": 46118.0, "close_time": 1764316799999, "quote_volume": 12735.23603, "trades": 158, "taker_buy_base": 28058.2, "taker_buy_quote": 7747.31279 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2755, "high": 0.2829, "low": 0.2755, "close": 0.2812, "volume": 99602.4, "close_time": 1764320399999, "quote_volume": 27811.076, "trades": 245, "taker_buy_base": 50860.2, "taker_buy_quote": 14205.59949 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2812, "high": 0.2816, "low": 0.2801, "close": 0.2804, "volume": 18493.2, "close_time": 1764323999999, "quote_volume": 5192.67122, "trades": 63, "taker_buy_base": 9004.0, "taker_buy_quote": 2529.79967 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2804, "high": 0.2822, "low": 0.2799, "close": 0.282, "volume": 12880.4, "close_time": 1764327599999, "quote_volume": 3617.51641, "trades": 68, "taker_buy_base": 2956.6, "taker_buy_quote": 830.50088 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.281, "high": 0.2812, "low": 0.2767, "close": 0.2809, "volume": 57751.5, "close_time": 1764331199999, "quote_volume": 16095.58879, "trades": 224, "taker_buy_base": 23366.9, "taker_buy_quote": 6506.32926 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2806, "high": 0.282, "low": 0.2792, "close": 0.2792, "volume": 13884.1, "close_time": 1764334799999, "quote_volume": 3900.00327, "trades": 92, "taker_buy_base": 7143.2, "taker_buy_quote": 2005.98465 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.279, "high": 0.2848, "low": 0.277, "close": 0.283, "volume": 65173.7, "close_time": 1764338399999, "quote_volume": 18338.74799, "trades": 149, "taker_buy_base": 44316.1, "taker_buy_quote": 12484.48757 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2836, "high": 0.2881, "low": 0.2836, "close": 0.2872, "volume": 162315.9, "close_time": 1764341999999, "quote_volume": 46384.24635, "trades": 375, "taker_buy_base": 93235.1, "taker_buy_quote": 26632.01706 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2874, "high": 0.2918, "low": 0.286, "close": 0.286, "volume": 128609.2, "close_time": 1764345599999, "quote_volume": 37206.1791, "trades": 397, "taker_buy_base": 68838.1, "taker_buy_quote": 19947.63446 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.286, "high": 0.2863, "low": 0.2799, "close": 0.2804, "volume": 48291.2, "close_time": 1764349199999, "quote_volume": 13651.56914, "trades": 184, "taker_buy_base": 15148.3, "taker_buy_quote": 4283.42608 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2798, "high": 0.2804, "low": 0.2756, "close": 0.2766, "volume": 70633.4, "close_time": 1764352799999, "quote_volume": 19587.95106, "trades": 269, "taker_buy_base": 38645.2, "taker_buy_quote": 10710.90866 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2769, "high": 0.2778, "low": 0.2741, "close": 0.2774, "volume": 49188.8, "close_time": 1764356399999, "quote_volume": 13606.15049, "trades": 191, "taker_buy_base": 27606.0, "taker_buy_quote": 7638.75186 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2775, "high": 0.2821, "low": 0.2775, "close": 0.2807, "volume": 11335.6, "close_time": 1764359999999, "quote_volume": 3160.00819, "trades": 56, "taker_buy_base": 3951.5, "taker_buy_quote": 1100.25559 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2805, "high": 0.2805, "low": 0.2782, "close": 0.2799, "volume": 18203.6, "close_time": 1764363599999, "quote_volume": 5087.97482, "trades": 41, "taker_buy_base": 11387.4, "taker_buy_quote": 3183.80928 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2798, "high": 0.2798, "low": 0.2775, "close": 0.2775, "volume": 20811.7, "close_time": 1764367199999, "quote_volume": 5807.91308, "trades": 63, "taker_buy_base": 17975.6, "taker_buy_quote": 5017.69972 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2763, "high": 0.2775, "low": 0.2749, "close": 0.2773, "volume": 21563.3, "close_time": 1764370799999, "quote_volume": 5952.25801, "trades": 101, "taker_buy_base": 9503.9, "taker_buy_quote": 2623.12941 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2794, "high": 0.2812, "low": 0.2793, "close": 0.2795, "volume": 6473.5, "close_time": 1764374399999, "quote_volume": 1812.30706, "trades": 30, "taker_buy_base": 2485.7, "taker_buy_quote": 695.90185 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2793, "high": 0.2815, "low": 0.2755, "close": 0.2772, "volume": 135583.8, "close_time": 1764377999999, "quote_volume": 37566.59365, "trades": 259, "taker_buy_base": 59458.7, "taker_buy_quote": 16462.63789 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2785, "high": 0.2791, "low": 0.2768, "close": 0.2783, "volume": 9590.7, "close_time": 1764381599999, "quote_volume": 2668.00274, "trades": 69, "taker_buy_base": 3881.3, "taker_buy_quote": 1079.25601 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.278, "high": 0.2789, "low": 0.2771, "close": 0.2787, "volume": 25028.5, "close_time": 1764385199999, "quote_volume": 6970.67698, "trades": 97, "taker_buy_base": 15722.2, "taker_buy_quote": 4381.21971 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2789, "high": 0.2792, "low": 0.2761, "close": 0.2761, "volume": 2475.0, "close_time": 1764388799999, "quote_volume": 687.74248, "trades": 29, "taker_buy_base": 2167.0, "taker_buy_quote": 602.56626 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2762, "high": 0.2779, "low": 0.2754, "close": 0.2779, "volume": 14783.8, "close_time": 1764392399999, "quote_volume": 4095.27127, "trades": 64, "taker_buy_base": 12760.8, "taker_buy_quote": 3534.70556 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2777, "high": 0.2777, "low": 0.276, "close": 0.2762, "volume": 3025.0, "close_time": 1764395999999, "quote_volume": 836.05142, "trades": 31, "taker_buy_base": 2493.2, "taker_buy_quote": 688.95221 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2762, "high": 0.2772, "low": 0.2726, "close": 0.2734, "volume": 55881.6, "close_time": 1764399599999, "quote_volume": 15362.17474, "trades": 163, "taker_buy_base": 13621.9, "taker_buy_quote": 3732.27793 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2728, "high": 0.274, "low": 0.272, "close": 0.2724, "volume": 5838.3, "close_time": 1764403199999, "quote_volume": 1592.79861, "trades": 42, "taker_buy_base": 3309.8, "taker_buy_quote": 904.08216 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2724, "high": 0.2727, "low": 0.2711, "close": 0.2711, "volume": 4563.7, "close_time": 1764406799999, "quote_volume": 1241.32799, "trades": 44, "taker_buy_base": 3781.5, "taker_buy_quote": 1028.84916 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2713, "high": 0.272, "low": 0.2709, "close": 0.2713, "volume": 12946.2, "close_time": 1764410399999, "quote_volume": 3515.63198, "trades": 74, "taker_buy_base": 8235.2, "taker_buy_quote": 2237.53721 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2711, "high": 0.2729, "low": 0.2692, "close": 0.2721, "volume": 42214.2, "close_time": 1764413999999, "quote_volume": 11430.14509, "trades": 176, "taker_buy_base": 23511.4, "taker_buy_quote": 6360.52009 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.272, "high": 0.2732, "low": 0.2715, "close": 0.2731, "volume": 4792.9, "close_time": 1764417599999, "quote_volume": 1304.44229, "trades": 53, "taker_buy_base": 3313.7, "taker_buy_quote": 901.80264 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2699, "close": 0.2699, "volume": 7213.8, "close_time": 1764421199999, "quote_volume": 1954.45885, "trades": 50, "taker_buy_base": 2079.9, "taker_buy_quote": 563.4752 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2691, "high": 0.2704, "low": 0.2688, "close": 0.2701, "volume": 5382.1, "close_time": 1764424799999, "quote_volume": 1449.37383, "trades": 62, "taker_buy_base": 851.8, "taker_buy_quote": 229.25909 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2684, "close": 0.2686, "volume": 13157.6, "close_time": 1764428399999, "quote_volume": 3543.10602, "trades": 75, "taker_buy_base": 6543.6, "taker_buy_quote": 1761.62742 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2687, "high": 0.2722, "low": 0.2685, "close": 0.2702, "volume": 52080.5, "close_time": 1764431999999, "quote_volume": 14077.18013, "trades": 193, "taker_buy_base": 24355.4, "taker_buy_quote": 6586.14121 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2702, "high": 0.2703, "low": 0.2679, "close": 0.2688, "volume": 9124.1, "close_time": 1764435599999, "quote_volume": 2452.92194, "trades": 48, "taker_buy_base": 1745.4, "taker_buy_quote": 469.27243 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2686, "high": 0.2686, "low": 0.2627, "close": 0.2631, "volume": 106040.4, "close_time": 1764439199999, "quote_volume": 28043.48858, "trades": 304, "taker_buy_base": 75671.6, "taker_buy_quote": 20022.20695 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.263, "high": 0.263, "low": 0.2609, "close": 0.2628, "volume": 36085.3, "close_time": 1764442799999, "quote_volume": 9450.63967, "trades": 155, "taker_buy_base": 18277.0, "taker_buy_quote": 4787.739 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2626, "high": 0.2632, "low": 0.2623, "close": 0.2624, "volume": 9711.5, "close_time": 1764446399999, "quote_volume": 2551.01971, "trades": 45, "taker_buy_base": 3441.6, "taker_buy_quote": 904.16568 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2623, "high": 0.263, "low": 0.2598, "close": 0.2629, "volume": 18056.3, "close_time": 1764449999999, "quote_volume": 4715.44736, "trades": 101, "taker_buy_base": 14112.6, "taker_buy_quote": 3685.02074 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2629, "high": 0.2634, "low": 0.2614, "close": 0.2628, "volume": 9193.7, "close_time": 1764453599999, "quote_volume": 2410.91974, "trades": 94, "taker_buy_base": 7442.1, "taker_buy_quote": 1952.7143 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2607, "close": 0.2613, "volume": 9771.3, "close_time": 1764457199999, "quote_volume": 2552.55459, "trades": 53, "taker_buy_base": 1201.2, "taker_buy_quote": 314.00273 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2603, "high": 0.2619, "low": 0.2602, "close": 0.2609, "volume": 12301.5, "close_time": 1764460799999, "quote_volume": 3209.31391, "trades": 40, "taker_buy_base": 8211.1, "taker_buy_quote": 2143.49554 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2612, "high": 0.2622, "low": 0.2608, "close": 0.2616, "volume": 3413.5, "close_time": 1764464399999, "quote_volume": 892.09079, "trades": 15, "taker_buy_base": 610.6, "taker_buy_quote": 159.62981 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2619, "high": 0.2628, "low": 0.2617, "close": 0.2617, "volume": 7105.2, "close_time": 1764467999999, "quote_volume": 1862.27782, "trades": 19, "taker_buy_base": 1079.4, "taker_buy_quote": 283.09962 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.262, "high": 0.2625, "low": 0.2595, "close": 0.2605, "volume": 7154.3, "close_time": 1764471599999, "quote_volume": 1865.05171, "trades": 24, "taker_buy_base": 6354.4, "taker_buy_quote": 1657.38398 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2606, "high": 0.2607, "low": 0.2569, "close": 0.2607, "volume": 10838.4, "close_time": 1764475199999, "quote_volume": 2803.09758, "trades": 48, "taker_buy_base": 7459.3, "taker_buy_quote": 1928.4038 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.261, "high": 0.261, "low": 0.2588, "close": 0.2588, "volume": 3864.3, "close_time": 1764478799999, "quote_volume": 1004.87293, "trades": 14, "taker_buy_base": 2138.5, "taker_buy_quote": 556.24922 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2556, "close": 0.2565, "volume": 6540.9, "close_time": 1764482399999, "quote_volume": 1680.0729, "trades": 23, "taker_buy_base": 4815.1, "taker_buy_quote": 1236.1106 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.256, "high": 0.2591, "low": 0.256, "close": 0.2591, "volume": 18320.4, "close_time": 1764485999999, "quote_volume": 4735.41822, "trades": 20, "taker_buy_base": 17628.9, "taker_buy_quote": 4556.61099 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2586, "high": 0.2604, "low": 0.2586, "close": 0.2604, "volume": 3038.8, "close_time": 1764489599999, "quote_volume": 787.41309, "trades": 8, "taker_buy_base": 101.1, "taker_buy_quote": 26.32644 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.26, "high": 0.2624, "low": 0.2597, "close": 0.2607, "volume": 2984.9, "close_time": 1764493199999, "quote_volume": 780.24419, "trades": 13, "taker_buy_base": 2684.9, "taker_buy_quote": 701.73419 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2609, "high": 0.2625, "low": 0.2607, "close": 0.2623, "volume": 48217.6, "close_time": 1764496799999, "quote_volume": 12619.60151, "trades": 74, "taker_buy_base": 12534.2, "taker_buy_quote": 3278.33643 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2617, "high": 0.262, "low": 0.2601, "close": 0.2613, "volume": 22034.3, "close_time": 1764500399999, "quote_volume": 5759.19461, "trades": 48, "taker_buy_base": 6356.7, "taker_buy_quote": 1663.97027 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2607, "high": 0.2611, "low": 0.2583, "close": 0.2583, "volume": 14909.2, "close_time": 1764503999999, "quote_volume": 3881.72885, "trades": 40, "taker_buy_base": 7278.8, "taker_buy_quote": 1897.68853 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2578, "high": 0.2625, "low": 0.2578, "close": 0.2617, "volume": 15669.5, "close_time": 1764507599999, "quote_volume": 4081.03536, "trades": 27, "taker_buy_base": 6481.2, "taker_buy_quote": 1690.68738 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2628, "high": 0.2652, "low": 0.2628, "close": 0.2633, "volume": 38674.9, "close_time": 1764511199999, "quote_volume": 10217.65606, "trades": 111, "taker_buy_base": 19306.9, "taker_buy_quote": 5104.98111 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2632, "high": 0.2633, "low": 0.2598, "close": 0.2601, "volume": 32454.4, "close_time": 1764514799999, "quote_volume": 8481.27847, "trades": 85, "taker_buy_base": 13444.8, "taker_buy_quote": 3513.21395 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2579, "close": 0.2586, "volume": 1805.1, "close_time": 1764518399999, "quote_volume": 467.54412, "trades": 11, "taker_buy_base": 39.6, "taker_buy_quote": 10.24458 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2589, "high": 0.2629, "low": 0.2589, "close": 0.2619, "volume": 2657.4, "close_time": 1764521999999, "quote_volume": 695.11136, "trades": 11, "taker_buy_base": 800.5, "taker_buy_quote": 208.97063 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2623, "high": 0.2638, "low": 0.2623, "close": 0.2638, "volume": 2313.0, "close_time": 1764525599999, "quote_volume": 609.41527, "trades": 11, "taker_buy_base": 512.8, "taker_buy_quote": 135.15775 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2634, "high": 0.2635, "low": 0.2627, "close": 0.2635, "volume": 3988.0, "close_time": 1764529199999, "quote_volume": 1050.06343, "trades": 14, "taker_buy_base": 2513.9, "taker_buy_quote": 661.8443 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2636, "high": 0.2636, "low": 0.2616, "close": 0.2616, "volume": 4324.3, "close_time": 1764532799999, "quote_volume": 1136.1056, "trades": 16, "taker_buy_base": 1787.2, "taker_buy_quote": 469.77041 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2621, "close": 0.2621, "volume": 5206.7, "close_time": 1764536399999, "quote_volume": 1369.44311, "trades": 13, "taker_buy_base": 417.6, "taker_buy_quote": 109.86504 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2622, "high": 0.2627, "low": 0.2611, "close": 0.2624, "volume": 7016.1, "close_time": 1764539999999, "quote_volume": 1840.16764, "trades": 22, "taker_buy_base": 4994.0, "taker_buy_quote": 1310.18369 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2623, "high": 0.2632, "low": 0.2605, "close": 0.262, "volume": 10713.4, "close_time": 1764543599999, "quote_volume": 2809.87546, "trades": 9, "taker_buy_base": 1683.0, "taker_buy_quote": 441.82114 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2546, "close": 0.2546, "volume": 30521.5, "close_time": 1764547199999, "quote_volume": 7840.32347, "trades": 84, "taker_buy_base": 14751.6, "taker_buy_quote": 3789.88498 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2361, "close": 0.2373, "volume": 421333.4, "close_time": 1764550799999, "quote_volume": 103067.55017, "trades": 594, "taker_buy_base": 216775.1, "taker_buy_quote": 53055.28951 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2369, "high": 0.2413, "low": 0.2368, "close": 0.2382, "volume": 52601.6, "close_time": 1764554399999, "quote_volume": 12593.08048, "trades": 88, "taker_buy_base": 31254.4, "taker_buy_quote": 7488.08749 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2373, "high": 0.2397, "low": 0.2365, "close": 0.2387, "volume": 79505.0, "close_time": 1764557999999, "quote_volume": 18943.35901, "trades": 89, "taker_buy_base": 56665.2, "taker_buy_quote": 13501.16836 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2384, "high": 0.2386, "low": 0.2349, "close": 0.2353, "volume": 61418.9, "close_time": 1764561599999, "quote_volume": 14561.66595, "trades": 89, "taker_buy_base": 16419.5, "taker_buy_quote": 3883.02249 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2343, "high": 0.236, "low": 0.2341, "close": 0.235, "volume": 35567.6, "close_time": 1764565199999, "quote_volume": 8364.6204, "trades": 53, "taker_buy_base": 22504.3, "taker_buy_quote": 5295.91399 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.235, "high": 0.2365, "low": 0.235, "close": 0.2365, "volume": 20177.6, "close_time": 1764568799999, "quote_volume": 4758.56801, "trades": 32, "taker_buy_base": 12660.3, "taker_buy_quote": 2983.65505 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2366, "high": 0.2369, "low": 0.2357, "close": 0.2363, "volume": 17446.7, "close_time": 1764572399999, "quote_volume": 4125.05586, "trades": 39, "taker_buy_base": 9847.0, "taker_buy_quote": 2327.88489 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2361, "high": 0.2362, "low": 0.2343, "close": 0.236, "volume": 45023.4, "close_time": 1764575999999, "quote_volume": 10581.98265, "trades": 67, "taker_buy_base": 21398.1, "taker_buy_quote": 5035.60794 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2356, "high": 0.2374, "low": 0.2348, "close": 0.2374, "volume": 28129.5, "close_time": 1764579599999, "quote_volume": 6624.43126, "trades": 57, "taker_buy_base": 4349.7, "taker_buy_quote": 1023.759 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2371, "high": 0.2379, "low": 0.2337, "close": 0.2337, "volume": 25621.5, "close_time": 1764583199999, "quote_volume": 6037.33847, "trades": 58, "taker_buy_base": 14350.8, "taker_buy_quote": 3386.25851 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2342, "high": 0.236, "low": 0.2342, "close": 0.2346, "volume": 25656.3, "close_time": 1764586799999, "quote_volume": 6025.69492, "trades": 39, "taker_buy_base": 17033.4, "taker_buy_quote": 4002.19766 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2341, "high": 0.2341, "low": 0.2312, "close": 0.2316, "volume": 27289.5, "close_time": 1764590399999, "quote_volume": 6353.09354, "trades": 46, "taker_buy_base": 4747.9, "taker_buy_quote": 1102.99701 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2322, "high": 0.2337, "low": 0.2284, "close": 0.2325, "volume": 139650.1, "close_time": 1764593999999, "quote_volume": 32399.39959, "trades": 199, "taker_buy_base": 91813.2, "taker_buy_quote": 21335.83842 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2317, "high": 0.2345, "low": 0.2311, "close": 0.232, "volume": 21293.1, "close_time": 1764597599999, "quote_volume": 4942.24857, "trades": 49, "taker_buy_base": 19374.1, "taker_buy_quote": 4497.13834 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2315, "high": 0.2356, "low": 0.2315, "close": 0.2334, "volume": 29459.0, "close_time": 1764601199999, "quote_volume": 6871.50005, "trades": 63, "taker_buy_base": 7236.0, "taker_buy_quote": 1689.40272 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2334, "high": 0.2336, "low": 0.2271, "close": 0.2326, "volume": 105677.7, "close_time": 1764604799999, "quote_volume": 24405.51139, "trades": 185, "taker_buy_base": 54964.1, "taker_buy_quote": 12679.01825 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2323, "high": 0.2324, "low": 0.2284, "close": 0.2284, "volume": 18913.6, "close_time": 1764608399999, "quote_volume": 4356.18985, "trades": 46, "taker_buy_base": 9431.2, "taker_buy_quote": 2172.49451 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2284, "high": 0.2299, "low": 0.2264, "close": 0.2283, "volume": 43927.6, "close_time": 1764611999999, "quote_volume": 10010.12599, "trades": 57, "taker_buy_base": 10023.3, "taker_buy_quote": 2292.37114 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2301, "high": 0.2307, "low": 0.2286, "close": 0.2307, "volume": 37245.6, "close_time": 1764615599999, "quote_volume": 8566.13104, "trades": 65, "taker_buy_base": 27160.6, "taker_buy_quote": 6246.37179 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2302, "high": 0.2303, "low": 0.2277, "close": 0.2291, "volume": 9783.7, "close_time": 1764619199999, "quote_volume": 2245.46065, "trades": 26, "taker_buy_base": 767.6, "taker_buy_quote": 176.4985 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2314, "high": 0.2327, "low": 0.2308, "close": 0.232, "volume": 18347.7, "close_time": 1764622799999, "quote_volume": 4247.75696, "trades": 42, "taker_buy_base": 12121.4, "taker_buy_quote": 2806.31591 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2323, "high": 0.234, "low": 0.2315, "close": 0.234, "volume": 14039.3, "close_time": 1764626399999, "quote_volume": 3269.70211, "trades": 37, "taker_buy_base": 11391.6, "taker_buy_quote": 2654.30796 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2341, "high": 0.2368, "low": 0.2341, "close": 0.2368, "volume": 7885.6, "close_time": 1764629999999, "quote_volume": 1860.59795, "trades": 23, "taker_buy_base": 2168.8, "taker_buy_quote": 512.75804 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2366, "high": 0.2389, "low": 0.2366, "close": 0.2389, "volume": 11980.1, "close_time": 1764633599999, "quote_volume": 2852.43388, "trades": 25, "taker_buy_base": 9631.3, "taker_buy_quote": 2292.32604 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2382, "high": 0.24, "low": 0.2373, "close": 0.2381, "volume": 33505.5, "close_time": 1764637199999, "quote_volume": 8014.74746, "trades": 58, "taker_buy_base": 10876.9, "taker_buy_quote": 2599.58605 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2368, "high": 0.2403, "low": 0.2364, "close": 0.2364, "volume": 22241.7, "close_time": 1764640799999, "quote_volume": 5297.43013, "trades": 40, "taker_buy_base": 15275.6, "taker_buy_quote": 3638.68666 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.236, "high": 0.2363, "low": 0.2359, "close": 0.2363, "volume": 2485.4, "close_time": 1764644399999, "quote_volume": 586.56195, "trades": 10, "taker_buy_base": 853.2, "taker_buy_quote": 201.45138 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2355, "high": 0.2361, "low": 0.2337, "close": 0.2361, "volume": 2881.1, "close_time": 1764647999999, "quote_volume": 675.34862, "trades": 10, "taker_buy_base": 1724.1, "taker_buy_quote": 404.7068 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2371, "high": 0.2372, "low": 0.2359, "close": 0.2359, "volume": 2819.7, "close_time": 1764651599999, "quote_volume": 666.98725, "trades": 7, "taker_buy_base": 2451.6, "taker_buy_quote": 580.03134 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2351, "high": 0.2351, "low": 0.2345, "close": 0.2351, "volume": 3318.1, "close_time": 1764655199999, "quote_volume": 778.68853, "trades": 6, "taker_buy_base": 635.1, "taker_buy_quote": 149.31201 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2345, "high": 0.2352, "low": 0.2339, "close": 0.2349, "volume": 2588.9, "close_time": 1764658799999, "quote_volume": 607.50666, "trades": 32, "taker_buy_base": 875.4, "taker_buy_quote": 205.28368 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2349, "high": 0.2351, "low": 0.2344, "close": 0.2345, "volume": 2199.0, "close_time": 1764662399999, "quote_volume": 516.48263, "trades": 8, "taker_buy_base": 869.9, "taker_buy_quote": 204.50157 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2338, "high": 0.2344, "low": 0.2314, "close": 0.2333, "volume": 23954.6, "close_time": 1764665999999, "quote_volume": 5596.24008, "trades": 43, "taker_buy_base": 15728.8, "taker_buy_quote": 3677.67688 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2342, "high": 0.2362, "low": 0.2342, "close": 0.2362, "volume": 5091.0, "close_time": 1764669599999, "quote_volume": 1195.53857, "trades": 17, "taker_buy_base": 2664.3, "taker_buy_quote": 626.16187 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2364, "high": 0.2388, "low": 0.2355, "close": 0.2377, "volume": 13725.0, "close_time": 1764673199999, "quote_volume": 3263.66063, "trades": 33, "taker_buy_base": 9874.8, "taker_buy_quote": 2349.00747 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2375, "high": 0.2392, "low": 0.2371, "close": 0.2392, "volume": 8083.6, "close_time": 1764676799999, "quote_volume": 1924.76745, "trades": 29, "taker_buy_base": 4942.6, "taker_buy_quote": 1178.13978 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2384, "high": 0.2395, "low": 0.238, "close": 0.239, "volume": 39789.5, "close_time": 1764680399999, "quote_volume": 9493.7453, "trades": 49, "taker_buy_base": 14140.2, "taker_buy_quote": 3373.86546 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.239, "high": 0.243, "low": 0.2385, "close": 0.2422, "volume": 51605.0, "close_time": 1764683999999, "quote_volume": 12472.93125, "trades": 88, "taker_buy_base": 35341.2, "taker_buy_quote": 8532.22541 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2415, "high": 0.2471, "low": 0.2415, "close": 0.247, "volume": 50376.0, "close_time": 1764687599999, "quote_volume": 12298.20392, "trades": 100, "taker_buy_base": 23272.2, "taker_buy_quote": 5690.43281 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2473, "high": 0.2572, "low": 0.2466, "close": 0.255, "volume": 129249.8, "close_time": 1764691199999, "quote_volume": 32390.62499, "trades": 269, "taker_buy_base": 64293.5, "taker_buy_quote": 16127.24444 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2549, "high": 0.2554, "low": 0.2513, "close": 0.2546, "volume": 30511.4, "close_time": 1764694799999, "quote_volume": 7716.05966, "trades": 89, "taker_buy_base": 11488.7, "taker_buy_quote": 2913.428 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2544, "high": 0.2588, "low": 0.2544, "close": 0.256, "volume": 66880.8, "close_time": 1764698399999, "quote_volume": 17151.88997, "trades": 152, "taker_buy_base": 29608.8, "taker_buy_quote": 7591.42547 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2562, "high": 0.2589, "low": 0.256, "close": 0.2589, "volume": 18765.7, "close_time": 1764701999999, "quote_volume": 4821.66338, "trades": 36, "taker_buy_base": 11788.4, "taker_buy_quote": 3032.28192 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.259, "high": 0.2605, "low": 0.2581, "close": 0.2585, "volume": 7038.2, "close_time": 1764705599999, "quote_volume": 1827.11176, "trades": 23, "taker_buy_base": 2281.1, "taker_buy_quote": 591.91268 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2522, "close": 0.2551, "volume": 73766.3, "close_time": 1764709199999, "quote_volume": 18718.8128, "trades": 101, "taker_buy_base": 16990.0, "taker_buy_quote": 4299.15 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.255, "high": 0.2565, "low": 0.2548, "close": 0.255, "volume": 19409.7, "close_time": 1764712799999, "quote_volume": 4968.38365, "trades": 41, "taker_buy_base": 13456.9, "taker_buy_quote": 3447.91656 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2557, "high": 0.2572, "low": 0.2557, "close": 0.257, "volume": 6720.4, "close_time": 1764716399999, "quote_volume": 1723.89243, "trades": 15, "taker_buy_base": 2687.8, "taker_buy_quote": 688.55656 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2566, "high": 0.2566, "low": 0.2539, "close": 0.2541, "volume": 9190.7, "close_time": 1764719999999, "quote_volume": 2348.92721, "trades": 46, "taker_buy_base": 5248.6, "taker_buy_quote": 1340.94066 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2545, "high": 0.2552, "low": 0.2522, "close": 0.2538, "volume": 6962.9, "close_time": 1764723599999, "quote_volume": 1765.60073, "trades": 29, "taker_buy_base": 5061.6, "taker_buy_quote": 1282.20088 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2532, "high": 0.2544, "low": 0.2532, "close": 0.2534, "volume": 22502.8, "close_time": 1764727199999, "quote_volume": 5710.58113, "trades": 38, "taker_buy_base": 11016.4, "taker_buy_quote": 2796.92498 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2532, "high": 0.2556, "low": 0.2532, "close": 0.2537, "volume": 40861.7, "close_time": 1764730799999, "quote_volume": 10392.61783, "trades": 72, "taker_buy_base": 16800.7, "taker_buy_quote": 4273.96952 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2527, "close": 0.2527, "volume": 8857.2, "close_time": 1764734399999, "quote_volume": 2246.23817, "trades": 23, "taker_buy_base": 4945.0, "taker_buy_quote": 1254.72468 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2516, "high": 0.2539, "low": 0.2516, "close": 0.2538, "volume": 35114.4, "close_time": 1764737999999, "quote_volume": 8882.17555, "trades": 72, "taker_buy_base": 15047.2, "taker_buy_quote": 3811.29136 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2541, "high": 0.2552, "low": 0.254, "close": 0.2541, "volume": 37497.2, "close_time": 1764741599999, "quote_volume": 9552.89099, "trades": 68, "taker_buy_base": 11881.4, "taker_buy_quote": 3027.22255 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2544, "high": 0.2557, "low": 0.2513, "close": 0.2521, "volume": 42722.8, "close_time": 1764745199999, "quote_volume": 10816.16381, "trades": 94, "taker_buy_base": 11533.7, "taker_buy_quote": 2925.17789 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.252, "high": 0.252, "low": 0.2507, "close": 0.2514, "volume": 11730.6, "close_time": 1764748799999, "quote_volume": 2954.98164, "trades": 14, "taker_buy_base": 2542.3, "taker_buy_quote": 640.33558 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2515, "high": 0.2521, "low": 0.2491, "close": 0.2493, "volume": 62576.2, "close_time": 1764752399999, "quote_volume": 15730.15899, "trades": 140, "taker_buy_base": 33341.8, "taker_buy_quote": 8385.12412 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2495, "high": 0.2508, "low": 0.2468, "close": 0.2507, "volume": 17962.6, "close_time": 1764755999999, "quote_volume": 4473.81478, "trades": 50, "taker_buy_base": 13265.4, "taker_buy_quote": 3309.13073 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2502, "high": 0.2514, "low": 0.2493, "close": 0.2495, "volume": 21258.9, "close_time": 1764759599999, "quote_volume": 5324.70686, "trades": 23, "taker_buy_base": 7529.2, "taker_buy_quote": 1884.7298 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2488, "high": 0.2496, "low": 0.2484, "close": 0.2494, "volume": 29036.3, "close_time": 1764763199999, "quote_volume": 7228.28738, "trades": 50, "taker_buy_base": 25363.1, "taker_buy_quote": 6314.35993 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2501, "high": 0.2503, "low": 0.2481, "close": 0.2496, "volume": 4678.9, "close_time": 1764766799999, "quote_volume": 1168.15949, "trades": 18, "taker_buy_base": 2271.1, "taker_buy_quote": 567.13765 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2499, "high": 0.252, "low": 0.2491, "close": 0.2519, "volume": 40580.0, "close_time": 1764770399999, "quote_volume": 10150.3158, "trades": 82, "taker_buy_base": 18782.3, "taker_buy_quote": 4705.30537 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2511, "high": 0.256, "low": 0.2453, "close": 0.2517, "volume": 132947.2, "close_time": 1764773999999, "quote_volume": 33360.49318, "trades": 313, "taker_buy_base": 56154.0, "taker_buy_quote": 14077.3178 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2508, "high": 0.2552, "low": 0.2501, "close": 0.2542, "volume": 28196.7, "close_time": 1764777599999, "quote_volume": 7112.55075, "trades": 82, "taker_buy_base": 16157.7, "taker_buy_quote": 4081.43595 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2546, "high": 0.2559, "low": 0.2528, "close": 0.2532, "volume": 13220.8, "close_time": 1764781199999, "quote_volume": 3368.4125, "trades": 56, "taker_buy_base": 6633.8, "taker_buy_quote": 1690.65694 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2531, "high": 0.256, "low": 0.2531, "close": 0.2558, "volume": 24721.7, "close_time": 1764784799999, "quote_volume": 6295.86892, "trades": 67, "taker_buy_base": 15509.3, "taker_buy_quote": 3950.3651 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2558, "high": 0.2582, "low": 0.2549, "close": 0.2553, "volume": 29906.4, "close_time": 1764788399999, "quote_volume": 7657.99121, "trades": 101, "taker_buy_base": 11511.6, "taker_buy_quote": 2946.48821 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2556, "high": 0.2574, "low": 0.255, "close": 0.2568, "volume": 57691.4, "close_time": 1764791999999, "quote_volume": 14792.39628, "trades": 97, "taker_buy_base": 29499.1, "taker_buy_quote": 7563.25022 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2562, "high": 0.2581, "low": 0.256, "close": 0.256, "volume": 21361.8, "close_time": 1764795599999, "quote_volume": 5482.44512, "trades": 43, "taker_buy_base": 6555.3, "taker_buy_quote": 1683.25351 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2562, "high": 0.2582, "low": 0.2561, "close": 0.2582, "volume": 18868.6, "close_time": 1764799199999, "quote_volume": 4856.58598, "trades": 43, "taker_buy_base": 15816.1, "taker_buy_quote": 4072.51271 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2582, "high": 0.2584, "low": 0.2553, "close": 0.257, "volume": 12271.5, "close_time": 1764802799999, "quote_volume": 3151.61933, "trades": 29, "taker_buy_base": 4583.5, "taker_buy_quote": 1177.22696 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2585, "high": 0.259, "low": 0.2573, "close": 0.2573, "volume": 10609.5, "close_time": 1764806399999, "quote_volume": 2739.30253, "trades": 25, "taker_buy_base": 5149.2, "taker_buy_quote": 1328.16286 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2529, "close": 0.2531, "volume": 59850.9, "close_time": 1764809999999, "quote_volume": 15273.94162, "trades": 121, "taker_buy_base": 8916.1, "taker_buy_quote": 2276.36736 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2535, "high": 0.2564, "low": 0.2527, "close": 0.2536, "volume": 71959.8, "close_time": 1764813599999, "quote_volume": 18324.02965, "trades": 129, "taker_buy_base": 26870.7, "taker_buy_quote": 6856.69428 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2532, "high": 0.2584, "low": 0.253, "close": 0.2577, "volume": 16741.7, "close_time": 1764817199999, "quote_volume": 4294.04457, "trades": 44, "taker_buy_base": 9639.6, "taker_buy_quote": 2473.10647 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2574, "high": 0.2608, "low": 0.2573, "close": 0.2578, "volume": 27897.4, "close_time": 1764820799999, "quote_volume": 7240.39266, "trades": 86, "taker_buy_base": 18753.3, "taker_buy_quote": 4870.03365 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2577, "high": 0.2635, "low": 0.2574, "close": 0.2634, "volume": 47800.9, "close_time": 1764824399999, "quote_volume": 12504.46678, "trades": 116, "taker_buy_base": 29450.9, "taker_buy_quote": 7700.72172 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2635, "high": 0.2655, "low": 0.26, "close": 0.2619, "volume": 55685.5, "close_time": 1764827999999, "quote_volume": 14637.06347, "trades": 115, "taker_buy_base": 20120.3, "taker_buy_quote": 5297.43254 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2621, "high": 0.263, "low": 0.2582, "close": 0.2621, "volume": 103527.0, "close_time": 1764831599999, "quote_volume": 26990.27504, "trades": 130, "taker_buy_base": 46426.0, "taker_buy_quote": 12092.2362 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2617, "high": 0.2626, "low": 0.2587, "close": 0.2614, "volume": 68111.5, "close_time": 1764835199999, "quote_volume": 17739.85926, "trades": 88, "taker_buy_base": 36448.3, "taker_buy_quote": 9516.98957 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2599, "high": 0.2613, "low": 0.2577, "close": 0.2584, "volume": 64202.9, "close_time": 1764838799999, "quote_volume": 16680.26443, "trades": 60, "taker_buy_base": 35496.7, "taker_buy_quote": 9223.57997 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2585, "high": 0.2619, "low": 0.2585, "close": 0.2607, "volume": 17175.2, "close_time": 1764842399999, "quote_volume": 4481.47005, "trades": 36, "taker_buy_base": 10560.1, "taker_buy_quote": 2758.31652 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2607, "high": 0.2626, "low": 0.2603, "close": 0.2604, "volume": 25656.3, "close_time": 1764845999999, "quote_volume": 6714.28947, "trades": 53, "taker_buy_base": 13918.8, "taker_buy_quote": 3643.96703 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2599, "high": 0.2606, "low": 0.2583, "close": 0.2587, "volume": 14124.6, "close_time": 1764849599999, "quote_volume": 3658.45091, "trades": 35, "taker_buy_base": 4866.4, "taker_buy_quote": 1260.84572 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2574, "close": 0.2585, "volume": 471.6, "close_time": 1764853199999, "quote_volume": 121.75185, "trades": 3, "taker_buy_base": 142.5, "taker_buy_quote": 36.6795 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2586, "high": 0.2599, "low": 0.2556, "close": 0.2563, "volume": 64137.7, "close_time": 1764856799999, "quote_volume": 16582.92468, "trades": 92, "taker_buy_base": 41953.8, "taker_buy_quote": 10872.41157 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.256, "high": 0.2575, "low": 0.2538, "close": 0.2538, "volume": 25697.8, "close_time": 1764860399999, "quote_volume": 6584.28348, "trades": 63, "taker_buy_base": 13899.8, "taker_buy_quote": 3565.35698 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2536, "high": 0.261, "low": 0.2536, "close": 0.2591, "volume": 20618.3, "close_time": 1764863999999, "quote_volume": 5325.30208, "trades": 60, "taker_buy_base": 13549.4, "taker_buy_quote": 3495.1884 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2573, "high": 0.2584, "low": 0.2534, "close": 0.2536, "volume": 12569.3, "close_time": 1764867599999, "quote_volume": 3223.24993, "trades": 38, "taker_buy_base": 3973.5, "taker_buy_quote": 1022.07724 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2529, "high": 0.2534, "low": 0.2501, "close": 0.2534, "volume": 23955.2, "close_time": 1764871199999, "quote_volume": 6046.46625, "trades": 58, "taker_buy_base": 11265.6, "taker_buy_quote": 2846.84398 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2502, "close": 0.2505, "volume": 24213.1, "close_time": 1764874799999, "quote_volume": 6083.31956, "trades": 32, "taker_buy_base": 10347.7, "taker_buy_quote": 2604.23917 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.25, "high": 0.2508, "low": 0.2434, "close": 0.2493, "volume": 63912.1, "close_time": 1764878399999, "quote_volume": 15746.49678, "trades": 108, "taker_buy_base": 21800.9, "taker_buy_quote": 5388.89476 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2496, "high": 0.2496, "low": 0.2465, "close": 0.2493, "volume": 40972.3, "close_time": 1764881999999, "quote_volume": 10161.05492, "trades": 81, "taker_buy_base": 18560.8, "taker_buy_quote": 4612.0506 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2485, "high": 0.2498, "low": 0.2455, "close": 0.2456, "volume": 9623.7, "close_time": 1764885599999, "quote_volume": 2373.08747, "trades": 38, "taker_buy_base": 5610.5, "taker_buy_quote": 1385.0616 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2453, "high": 0.247, "low": 0.2449, "close": 0.247, "volume": 9721.1, "close_time": 1764889199999, "quote_volume": 2386.81501, "trades": 23, "taker_buy_base": 3698.0, "taker_buy_quote": 910.39628 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2449, "high": 0.2453, "low": 0.2434, "close": 0.2441, "volume": 22609.4, "close_time": 1764892799999, "quote_volume": 5515.29732, "trades": 32, "taker_buy_base": 16364.9, "taker_buy_quote": 3990.61837 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.245, "high": 0.2454, "low": 0.2431, "close": 0.2444, "volume": 25037.6, "close_time": 1764896399999, "quote_volume": 6123.40534, "trades": 17, "taker_buy_base": 14251.2, "taker_buy_quote": 3487.55974 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2445, "high": 0.2459, "low": 0.2445, "close": 0.2459, "volume": 16695.4, "close_time": 1764899999999, "quote_volume": 4095.60755, "trades": 24, "taker_buy_base": 11780.2, "taker_buy_quote": 2891.36668 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2451, "high": 0.2462, "low": 0.2442, "close": 0.2442, "volume": 3251.1, "close_time": 1764903599999, "quote_volume": 798.40516, "trades": 11, "taker_buy_base": 2858.2, "taker_buy_quote": 701.89831 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2445, "high": 0.2445, "low": 0.2426, "close": 0.2426, "volume": 25279.7, "close_time": 1764907199999, "quote_volume": 6143.33989, "trades": 28, "taker_buy_base": 3388.8, "taker_buy_quote": 826.04699 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2427, "high": 0.2429, "low": 0.2404, "close": 0.2422, "volume": 24289.9, "close_time": 1764910799999, "quote_volume": 5882.51189, "trades": 28, "taker_buy_base": 23425.6, "taker_buy_quote": 5673.83382 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.242, "high": 0.2421, "low": 0.2416, "close": 0.2418, "volume": 1318.1, "close_time": 1764914399999, "quote_volume": 318.93597, "trades": 14, "taker_buy_base": 1103.5, "taker_buy_quote": 267.07943 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.243, "high": 0.2443, "low": 0.243, "close": 0.2443, "volume": 4364.2, "close_time": 1764917999999, "quote_volume": 1062.9844, "trades": 14, "taker_buy_base": 3858.1, "taker_buy_quote": 939.52974 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2453, "high": 0.2469, "low": 0.245, "close": 0.2455, "volume": 10444.7, "close_time": 1764921599999, "quote_volume": 2567.78477, "trades": 41, "taker_buy_base": 5153.1, "taker_buy_quote": 1267.61499 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2457, "high": 0.2457, "low": 0.2413, "close": 0.243, "volume": 25830.4, "close_time": 1764925199999, "quote_volume": 6280.91633, "trades": 52, "taker_buy_base": 5593.6, "taker_buy_quote": 1361.69194 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.242, "high": 0.242, "low": 0.2386, "close": 0.2399, "volume": 18678.5, "close_time": 1764928799999, "quote_volume": 4476.84485, "trades": 103, "taker_buy_base": 16797.6, "taker_buy_quote": 4026.1264 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2397, "high": 0.241, "low": 0.2392, "close": 0.2401, "volume": 5025.8, "close_time": 1764932399999, "quote_volume": 1207.16786, "trades": 18, "taker_buy_base": 2367.8, "taker_buy_quote": 569.90812 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2404, "high": 0.2404, "low": 0.237, "close": 0.2384, "volume": 16267.2, "close_time": 1764935999999, "quote_volume": 3880.93386, "trades": 44, "taker_buy_base": 8403.6, "taker_buy_quote": 2006.18775 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2379, "high": 0.2394, "low": 0.2371, "close": 0.239, "volume": 18816.0, "close_time": 1764939599999, "quote_volume": 4474.64001, "trades": 58, "taker_buy_base": 7837.2, "taker_buy_quote": 1865.58559 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.239, "high": 0.2399, "low": 0.2358, "close": 0.2363, "volume": 48640.9, "close_time": 1764943199999, "quote_volume": 11513.92761, "trades": 61, "taker_buy_base": 8977.3, "taker_buy_quote": 2125.70693 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2363, "high": 0.2366, "low": 0.2341, "close": 0.2344, "volume": 16136.5, "close_time": 1764946799999, "quote_volume": 3800.73886, "trades": 45, "taker_buy_base": 11126.7, "taker_buy_quote": 2622.66093 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2356, "high": 0.2406, "low": 0.2337, "close": 0.2346, "volume": 56956.2, "close_time": 1764950399999, "quote_volume": 13570.15764, "trades": 87, "taker_buy_base": 39973.4, "taker_buy_quote": 9532.11626 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2326, "high": 0.233, "low": 0.2229, "close": 0.2265, "volume": 56120.1, "close_time": 1764953999999, "quote_volume": 12773.63288, "trades": 164, "taker_buy_base": 26405.4, "taker_buy_quote": 6003.45815 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2273, "high": 0.2282, "low": 0.2238, "close": 0.2265, "volume": 18291.0, "close_time": 1764957599999, "quote_volume": 4135.91992, "trades": 39, "taker_buy_base": 10310.0, "taker_buy_quote": 2336.02232 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2255, "high": 0.2274, "low": 0.222, "close": 0.2224, "volume": 11765.8, "close_time": 1764961199999, "quote_volume": 2647.62, "trades": 25, "taker_buy_base": 2622.2, "taker_buy_quote": 587.96403 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2218, "high": 0.2246, "low": 0.2193, "close": 0.2246, "volume": 3297.2, "close_time": 1764964799999, "quote_volume": 729.48552, "trades": 25, "taker_buy_base": 1214.8, "taker_buy_quote": 269.59933 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2223, "high": 0.2228, "low": 0.2212, "close": 0.2215, "volume": 84286.3, "close_time": 1764968399999, "quote_volume": 18730.74916, "trades": 60, "taker_buy_base": 35782.3, "taker_buy_quote": 7959.57221 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2208, "high": 0.2225, "low": 0.2203, "close": 0.2224, "volume": 31587.0, "close_time": 1764971999999, "quote_volume": 7003.98122, "trades": 68, "taker_buy_base": 20777.9, "taker_buy_quote": 4609.01834 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2231, "high": 0.2246, "low": 0.2226, "close": 0.2246, "volume": 3347.3, "close_time": 1764975599999, "quote_volume": 747.10548, "trades": 13, "taker_buy_base": 2533.6, "taker_buy_quote": 565.22391 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2235, "high": 0.2242, "low": 0.2221, "close": 0.2242, "volume": 45888.7, "close_time": 1764979199999, "quote_volume": 10254.85456, "trades": 51, "taker_buy_base": 21704.0, "taker_buy_quote": 4854.85668 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2231, "high": 0.2237, "low": 0.2223, "close": 0.2232, "volume": 24042.2, "close_time": 1764982799999, "quote_volume": 5357.00018, "trades": 33, "taker_buy_base": 11795.4, "taker_buy_quote": 2629.53238 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2226, "high": 0.2265, "low": 0.2226, "close": 0.2259, "volume": 72201.5, "close_time": 1764986399999, "quote_volume": 16232.09805, "trades": 116, "taker_buy_base": 37818.8, "taker_buy_quote": 8502.15748 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2259, "high": 0.2274, "low": 0.2253, "close": 0.2253, "volume": 35790.5, "close_time": 1764989999999, "quote_volume": 8104.35722, "trades": 50, "taker_buy_base": 21304.5, "taker_buy_quote": 4834.5994 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2273, "high": 0.2274, "low": 0.2264, "close": 0.2267, "volume": 29102.2, "close_time": 1764993599999, "quote_volume": 6609.19387, "trades": 49, "taker_buy_base": 17093.8, "taker_buy_quote": 3881.86252 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2256, "high": 0.226, "low": 0.2237, "close": 0.2238, "volume": 32958.9, "close_time": 1764997199999, "quote_volume": 7405.29327, "trades": 52, "taker_buy_base": 16267.6, "taker_buy_quote": 3655.84737 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.223, "high": 0.223, "low": 0.2216, "close": 0.2216, "volume": 19271.4, "close_time": 1765000799999, "quote_volume": 4288.69883, "trades": 44, "taker_buy_base": 8177.1, "taker_buy_quote": 1821.00002 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2215, "high": 0.2232, "low": 0.2212, "close": 0.2231, "volume": 70888.5, "close_time": 1765004399999, "quote_volume": 15774.53316, "trades": 104, "taker_buy_base": 30584.9, "taker_buy_quote": 6795.62454 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2232, "high": 0.224, "low": 0.2218, "close": 0.2227, "volume": 70573.8, "close_time": 1765007999999, "quote_volume": 15717.86799, "trades": 206, "taker_buy_base": 36016.4, "taker_buy_quote": 8031.7452 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2231, "high": 0.2239, "low": 0.2217, "close": 0.222, "volume": 62087.5, "close_time": 1765011599999, "quote_volume": 13829.82988, "trades": 78, "taker_buy_base": 41250.7, "taker_buy_quote": 9192.34927 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2222, "high": 0.2228, "low": 0.2213, "close": 0.222, "volume": 18238.5, "close_time": 1765015199999, "quote_volume": 4052.36555, "trades": 65, "taker_buy_base": 7773.0, "taker_buy_quote": 1727.37415 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2191, "close": 0.2205, "volume": 32149.5, "close_time": 1765018799999, "quote_volume": 7081.8577, "trades": 93, "taker_buy_base": 18929.6, "taker_buy_quote": 4176.42875 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2198, "high": 0.2233, "low": 0.2188, "close": 0.2231, "volume": 39224.8, "close_time": 1765022399999, "quote_volume": 8666.73008, "trades": 93, "taker_buy_base": 13988.8, "taker_buy_quote": 3100.25312 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2235, "high": 0.2243, "low": 0.2228, "close": 0.223, "volume": 13758.2, "close_time": 1765025999999, "quote_volume": 3074.40538, "trades": 54, "taker_buy_base": 6580.3, "taker_buy_quote": 1473.35391 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2245, "high": 0.2249, "low": 0.2235, "close": 0.2235, "volume": 11303.0, "close_time": 1765029599999, "quote_volume": 2534.21083, "trades": 20, "taker_buy_base": 4676.6, "taker_buy_quote": 1050.81256 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2232, "high": 0.2268, "low": 0.2232, "close": 0.2241, "volume": 51097.2, "close_time": 1765033199999, "quote_volume": 11478.59348, "trades": 166, "taker_buy_base": 31523.7, "taker_buy_quote": 7076.20743 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2222, "close": 0.224, "volume": 24888.7, "close_time": 1765036799999, "quote_volume": 5563.00191, "trades": 57, "taker_buy_base": 20462.5, "taker_buy_quote": 4573.6495 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.224, "high": 0.2259, "low": 0.224, "close": 0.2256, "volume": 16166.0, "close_time": 1765040399999, "quote_volume": 3640.71341, "trades": 56, "taker_buy_base": 5660.6, "taker_buy_quote": 1272.89633 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2257, "high": 0.23, "low": 0.2257, "close": 0.23, "volume": 72536.3, "close_time": 1765043999999, "quote_volume": 16532.28516, "trades": 151, "taker_buy_base": 21158.0, "taker_buy_quote": 4835.1745 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2303, "high": 0.2312, "low": 0.2294, "close": 0.2294, "volume": 12509.3, "close_time": 1765047599999, "quote_volume": 2885.3172, "trades": 31, "taker_buy_base": 4814.0, "taker_buy_quote": 1111.64948 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2275, "close": 0.2277, "volume": 26620.7, "close_time": 1765051199999, "quote_volume": 6091.53497, "trades": 31, "taker_buy_base": 4949.4, "taker_buy_quote": 1131.40799 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2285, "high": 0.2294, "low": 0.228, "close": 0.229, "volume": 6629.7, "close_time": 1765054799999, "quote_volume": 1516.5396, "trades": 17, "taker_buy_base": 4679.4, "taker_buy_quote": 1071.0798 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2304, "high": 0.234, "low": 0.2304, "close": 0.234, "volume": 33631.7, "close_time": 1765058399999, "quote_volume": 7816.66034, "trades": 57, "taker_buy_base": 30354.7, "taker_buy_quote": 7054.82586 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2342, "high": 0.2354, "low": 0.2324, "close": 0.2327, "volume": 29153.8, "close_time": 1765061999999, "quote_volume": 6820.64984, "trades": 50, "taker_buy_base": 14760.8, "taker_buy_quote": 3460.59125 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2334, "high": 0.2334, "low": 0.2306, "close": 0.2329, "volume": 28626.1, "close_time": 1765065599999, "quote_volume": 6649.81118, "trades": 62, "taker_buy_base": 12211.2, "taker_buy_quote": 2839.206 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2322, "high": 0.2328, "low": 0.2313, "close": 0.2317, "volume": 3550.0, "close_time": 1765069199999, "quote_volume": 823.00272, "trades": 19, "taker_buy_base": 2829.2, "taker_buy_quote": 655.84648 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2302, "high": 0.2317, "low": 0.23, "close": 0.2302, "volume": 3737.9, "close_time": 1765072799999, "quote_volume": 863.97242, "trades": 10, "taker_buy_base": 1899.4, "taker_buy_quote": 438.43214 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 185.6, "close_time": 1765076399999, "quote_volume": 42.76224, "trades": 1, "taker_buy_base": 185.6, "taker_buy_quote": 42.76224 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.2311, "volume": 235.5, "close_time": 1765079999999, "quote_volume": 54.41906, "trades": 2, "taker_buy_base": 185.6, "taker_buy_quote": 42.89216 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2314, "high": 0.2318, "low": 0.2304, "close": 0.2304, "volume": 1405.7, "close_time": 1765083599999, "quote_volume": 324.89682, "trades": 12, "taker_buy_base": 473.6, "taker_buy_quote": 109.65292 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 556.8, "close_time": 1765087199999, "quote_volume": 128.1568, "trades": 3, "taker_buy_base": 556.8, "taker_buy_quote": 128.1568 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2304, "volume": 826.0, "close_time": 1765090799999, "quote_volume": 190.4032, "trades": 5, "taker_buy_base": 83.6, "taker_buy_quote": 19.26144 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.23, "high": 0.23, "low": 0.2256, "close": 0.2258, "volume": 5673.5, "close_time": 1765094399999, "quote_volume": 1289.61669, "trades": 37, "taker_buy_base": 2475.9, "taker_buy_quote": 562.66911 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2252, "high": 0.2266, "low": 0.225, "close": 0.2254, "volume": 5194.7, "close_time": 1765097999999, "quote_volume": 1174.44177, "trades": 28, "taker_buy_base": 1922.7, "taker_buy_quote": 434.84804 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2249, "high": 0.225, "low": 0.2234, "close": 0.2239, "volume": 13533.7, "close_time": 1765101599999, "quote_volume": 3032.33622, "trades": 28, "taker_buy_base": 11066.8, "taker_buy_quote": 2480.5514 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2239, "high": 0.2252, "low": 0.2233, "close": 0.2246, "volume": 30430.1, "close_time": 1765105199999, "quote_volume": 6824.93898, "trades": 79, "taker_buy_base": 17183.4, "taker_buy_quote": 3859.01237 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2244, "high": 0.2258, "low": 0.2237, "close": 0.224, "volume": 20117.1, "close_time": 1765108799999, "quote_volume": 4514.08387, "trades": 45, "taker_buy_base": 4742.6, "taker_buy_quote": 1064.38354 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.224, "high": 0.2256, "low": 0.224, "close": 0.2252, "volume": 10403.9, "close_time": 1765112399999, "quote_volume": 2341.5739, "trades": 32, "taker_buy_base": 5138.0, "taker_buy_quote": 1156.73955 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.225, "high": 0.225, "low": 0.2218, "close": 0.2226, "volume": 20481.3, "close_time": 1765115999999, "quote_volume": 4555.11334, "trades": 81, "taker_buy_base": 8143.9, "taker_buy_quote": 1813.06539 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2212, "high": 0.2214, "low": 0.213, "close": 0.2156, "volume": 120394.9, "close_time": 1765119599999, "quote_volume": 25986.31311, "trades": 585, "taker_buy_base": 73790.2, "taker_buy_quote": 15932.45445 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2159, "high": 0.2226, "low": 0.2158, "close": 0.2216, "volume": 94115.7, "close_time": 1765123199999, "quote_volume": 20588.86986, "trades": 408, "taker_buy_base": 37239.0, "taker_buy_quote": 8141.73279 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2213, "high": 0.2214, "low": 0.2172, "close": 0.2184, "volume": 56982.1, "close_time": 1765126799999, "quote_volume": 12491.17211, "trades": 298, "taker_buy_base": 28064.9, "taker_buy_quote": 6155.07366 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2186, "high": 0.2252, "low": 0.2179, "close": 0.225, "volume": 103280.9, "close_time": 1765130399999, "quote_volume": 22917.85741, "trades": 515, "taker_buy_base": 54538.3, "taker_buy_quote": 12117.74722 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2247, "high": 0.2263, "low": 0.2238, "close": 0.224, "volume": 52566.7, "close_time": 1765133999999, "quote_volume": 11830.62499, "trades": 252, "taker_buy_base": 28487.4, "taker_buy_quote": 6418.79119 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2243, "high": 0.2246, "low": 0.2226, "close": 0.2246, "volume": 13248.1, "close_time": 1765137599999, "quote_volume": 2960.22472, "trades": 58, "taker_buy_base": 8060.4, "taker_buy_quote": 1802.40772 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2252, "high": 0.2252, "low": 0.224, "close": 0.2244, "volume": 8943.1, "close_time": 1765141199999, "quote_volume": 2006.10918, "trades": 45, "taker_buy_base": 4529.3, "taker_buy_quote": 1016.21682 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2244, "high": 0.2244, "low": 0.2168, "close": 0.2173, "volume": 12651.3, "close_time": 1765144799999, "quote_volume": 2773.67036, "trades": 90, "taker_buy_base": 5797.1, "taker_buy_quote": 1266.10096 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2167, "high": 0.217, "low": 0.2115, "close": 0.2165, "volume": 54544.5, "close_time": 1765148399999, "quote_volume": 11681.2481, "trades": 206, "taker_buy_base": 26563.4, "taker_buy_quote": 5702.4193 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2137, "high": 0.2148, "low": 0.2136, "close": 0.2146, "volume": 16967.3, "close_time": 1765151999999, "quote_volume": 3629.04562, "trades": 28, "taker_buy_base": 1824.6, "taker_buy_quote": 391.31094 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2135, "high": 0.2143, "low": 0.2122, "close": 0.2131, "volume": 5740.1, "close_time": 1765155599999, "quote_volume": 1221.63523, "trades": 31, "taker_buy_base": 3451.9, "taker_buy_quote": 734.52993 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2127, "high": 0.2192, "low": 0.2127, "close": 0.2165, "volume": 9444.3, "close_time": 1765159199999, "quote_volume": 2039.4418, "trades": 40, "taker_buy_base": 4407.4, "taker_buy_quote": 951.31933 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2171, "high": 0.2198, "low": 0.2171, "close": 0.2198, "volume": 59481.5, "close_time": 1765162799999, "quote_volume": 12988.77319, "trades": 51, "taker_buy_base": 56728.3, "taker_buy_quote": 12386.2246 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2214, "high": 0.2214, "low": 0.22, "close": 0.2209, "volume": 45134.2, "close_time": 1765166399999, "quote_volume": 9950.3935, "trades": 29, "taker_buy_base": 2195.5, "taker_buy_quote": 485.02358 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2209, "high": 0.2222, "low": 0.2209, "close": 0.2211, "volume": 7933.9, "close_time": 1765169999999, "quote_volume": 1754.79366, "trades": 9, "taker_buy_base": 6868.2, "taker_buy_quote": 1518.63454 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2212, "high": 0.2214, "low": 0.2204, "close": 0.2207, "volume": 1990.0, "close_time": 1765173599999, "quote_volume": 439.74311, "trades": 9, "taker_buy_base": 392.4, "taker_buy_quote": 86.74595 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2211, "high": 0.2224, "low": 0.2211, "close": 0.2221, "volume": 11676.9, "close_time": 1765177199999, "quote_volume": 2591.36272, "trades": 20, "taker_buy_base": 11105.7, "taker_buy_quote": 2464.36928 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2215, "high": 0.223, "low": 0.2211, "close": 0.2219, "volume": 29384.9, "close_time": 1765180799999, "quote_volume": 6511.69129, "trades": 33, "taker_buy_base": 8872.5, "taker_buy_quote": 1970.73298 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2223, "high": 0.2227, "low": 0.2216, "close": 0.2225, "volume": 22600.6, "close_time": 1765184399999, "quote_volume": 5021.33639, "trades": 48, "taker_buy_base": 13150.3, "taker_buy_quote": 2921.41996 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.223, "high": 0.2249, "low": 0.2219, "close": 0.2219, "volume": 28882.4, "close_time": 1765187999999, "quote_volume": 6453.96731, "trades": 70, "taker_buy_base": 21584.1, "taker_buy_quote": 4825.6067 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2221, "high": 0.2221, "low": 0.2213, "close": 0.2215, "volume": 558.3, "close_time": 1765191599999, "quote_volume": 123.79175, "trades": 7, "taker_buy_base": 283.6, "taker_buy_quote": 62.81652 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2209, "high": 0.2217, "low": 0.2192, "close": 0.2192, "volume": 2073.4, "close_time": 1765195199999, "quote_volume": 458.83429, "trades": 8, "taker_buy_base": 256.6, "taker_buy_quote": 56.86966 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2193, "high": 0.2196, "low": 0.2188, "close": 0.2193, "volume": 33854.9, "close_time": 1765198799999, "quote_volume": 7421.56246, "trades": 48, "taker_buy_base": 13449.2, "taker_buy_quote": 2947.37936 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2196, "high": 0.2208, "low": 0.2174, "close": 0.2181, "volume": 29939.8, "close_time": 1765202399999, "quote_volume": 6564.7387, "trades": 84, "taker_buy_base": 6263.4, "taker_buy_quote": 1375.16136 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2172, "high": 0.2225, "low": 0.2159, "close": 0.2191, "volume": 73251.7, "close_time": 1765205999999, "quote_volume": 16097.64513, "trades": 363, "taker_buy_base": 28642.0, "taker_buy_quote": 6307.3818 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2191, "high": 0.2227, "low": 0.2191, "close": 0.2209, "volume": 173240.4, "close_time": 1765209599999, "quote_volume": 38241.72638, "trades": 331, "taker_buy_base": 54726.9, "taker_buy_quote": 12085.35355 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2204, "high": 0.2251, "low": 0.2193, "close": 0.2214, "volume": 44163.2, "close_time": 1765213199999, "quote_volume": 9840.54174, "trades": 130, "taker_buy_base": 36706.2, "taker_buy_quote": 8170.52969 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2213, "high": 0.2236, "low": 0.2196, "close": 0.2217, "volume": 39355.8, "close_time": 1765216799999, "quote_volume": 8713.9511, "trades": 142, "taker_buy_base": 18349.5, "taker_buy_quote": 4078.47704 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2224, "high": 0.225, "low": 0.219, "close": 0.2202, "volume": 86159.2, "close_time": 1765220399999, "quote_volume": 19160.42849, "trades": 253, "taker_buy_base": 47256.7, "taker_buy_quote": 10513.69491 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2207, "high": 0.2244, "low": 0.2203, "close": 0.2227, "volume": 48043.8, "close_time": 1765223999999, "quote_volume": 10658.13528, "trades": 165, "taker_buy_base": 29918.7, "taker_buy_quote": 6627.90177 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2227, "high": 0.224, "low": 0.2219, "close": 0.2233, "volume": 15754.0, "close_time": 1765227599999, "quote_volume": 3515.83201, "trades": 100, "taker_buy_base": 9248.1, "taker_buy_quote": 2064.01971 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2238, "high": 0.2249, "low": 0.2225, "close": 0.2249, "volume": 17149.8, "close_time": 1765231199999, "quote_volume": 3840.56916, "trades": 52, "taker_buy_base": 7718.0, "taker_buy_quote": 1731.56903 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2249, "high": 0.2251, "low": 0.2224, "close": 0.2224, "volume": 4525.0, "close_time": 1765234799999, "quote_volume": 1009.73432, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2228, "high": 0.2235, "low": 0.2215, "close": 0.2235, "volume": 316.9, "close_time": 1765238399999, "quote_volume": 70.43052, "trades": 11, "taker_buy_base": 263.0, "taker_buy_quote": 58.44944 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2237, "high": 0.2238, "low": 0.2223, "close": 0.2227, "volume": 4628.8, "close_time": 1765241999999, "quote_volume": 1034.01185, "trades": 17, "taker_buy_base": 208.2, "taker_buy_quote": 46.4511 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2231, "high": 0.2234, "low": 0.221, "close": 0.2218, "volume": 5109.6, "close_time": 1765245599999, "quote_volume": 1135.80186, "trades": 35, "taker_buy_base": 624.7, "taker_buy_quote": 138.84328 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2218, "high": 0.2233, "low": 0.2218, "close": 0.2221, "volume": 3278.9, "close_time": 1765249199999, "quote_volume": 729.45606, "trades": 57, "taker_buy_base": 1089.7, "taker_buy_quote": 242.4374 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2224, "high": 0.2265, "low": 0.2219, "close": 0.2257, "volume": 13700.0, "close_time": 1765252799999, "quote_volume": 3082.95274, "trades": 127, "taker_buy_base": 7776.5, "taker_buy_quote": 1751.15015 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2254, "high": 0.2259, "low": 0.2234, "close": 0.2238, "volume": 18556.6, "close_time": 1765256399999, "quote_volume": 4167.66956, "trades": 96, "taker_buy_base": 5050.5, "taker_buy_quote": 1134.25085 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2238, "high": 0.2273, "low": 0.2235, "close": 0.227, "volume": 27457.8, "close_time": 1765259999999, "quote_volume": 6193.51082, "trades": 121, "taker_buy_base": 20464.9, "taker_buy_quote": 4613.54856 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.227, "high": 0.2334, "low": 0.2268, "close": 0.2315, "volume": 198080.9, "close_time": 1765263599999, "quote_volume": 45694.71793, "trades": 584, "taker_buy_base": 108088.3, "taker_buy_quote": 24914.60967 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2312, "high": 0.2344, "low": 0.225, "close": 0.2259, "volume": 152233.7, "close_time": 1765267199999, "quote_volume": 34682.2491, "trades": 367, "taker_buy_base": 43854.7, "taker_buy_quote": 10028.03091 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2257, "high": 0.2268, "low": 0.2243, "close": 0.2247, "volume": 31660.9, "close_time": 1765270799999, "quote_volume": 7125.56604, "trades": 114, "taker_buy_base": 21218.1, "taker_buy_quote": 4775.70246 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2247, "high": 0.2247, "low": 0.2228, "close": 0.2241, "volume": 12214.0, "close_time": 1765274399999, "quote_volume": 2731.02291, "trades": 79, "taker_buy_base": 7852.4, "taker_buy_quote": 1756.04376 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2242, "high": 0.231, "low": 0.2242, "close": 0.2301, "volume": 76109.6, "close_time": 1765277999999, "quote_volume": 17327.17804, "trades": 228, "taker_buy_base": 61842.0, "taker_buy_quote": 14082.94129 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2301, "high": 0.232, "low": 0.229, "close": 0.2307, "volume": 129667.1, "close_time": 1765281599999, "quote_volume": 29947.59269, "trades": 321, "taker_buy_base": 70714.9, "taker_buy_quote": 16345.49562 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2299, "high": 0.2439, "low": 0.2297, "close": 0.2411, "volume": 368344.6, "close_time": 1765285199999, "quote_volume": 87498.36274, "trades": 1123, "taker_buy_base": 160642.5, "taker_buy_quote": 38246.61514 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2408, "high": 0.2539, "low": 0.2364, "close": 0.2432, "volume": 760956.4, "close_time": 1765288799999, "quote_volume": 186227.0317, "trades": 2510, "taker_buy_base": 411363.6, "taker_buy_quote": 100819.93026 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2437, "high": 0.2442, "low": 0.2343, "close": 0.2351, "volume": 365385.9, "close_time": 1765292399999, "quote_volume": 87390.67664, "trades": 1197, "taker_buy_base": 161942.6, "taker_buy_quote": 38734.83521 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2355, "high": 0.2439, "low": 0.2353, "close": 0.2411, "volume": 320084.8, "close_time": 1765295999999, "quote_volume": 76410.34422, "trades": 920, "taker_buy_base": 171300.2, "taker_buy_quote": 40900.99971 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2412, "high": 0.2471, "low": 0.2407, "close": 0.2465, "volume": 97726.0, "close_time": 1765299599999, "quote_volume": 23824.66439, "trades": 313, "taker_buy_base": 60983.4, "taker_buy_quote": 14866.0279 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2464, "high": 0.2478, "low": 0.2434, "close": 0.2443, "volume": 64248.0, "close_time": 1765303199999, "quote_volume": 15777.47668, "trades": 192, "taker_buy_base": 36386.5, "taker_buy_quote": 8937.15245 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2443, "high": 0.2471, "low": 0.2443, "close": 0.246, "volume": 36321.3, "close_time": 1765306799999, "quote_volume": 8917.20597, "trades": 110, "taker_buy_base": 12969.5, "taker_buy_quote": 3180.36844 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2459, "high": 0.2496, "low": 0.2443, "close": 0.2454, "volume": 126832.7, "close_time": 1765310399999, "quote_volume": 31370.66685, "trades": 326, "taker_buy_base": 54660.7, "taker_buy_quote": 13495.84127 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2395, "close": 0.2416, "volume": 106349.8, "close_time": 1765313999999, "quote_volume": 25752.70581, "trades": 247, "taker_buy_base": 38220.3, "taker_buy_quote": 9230.16295 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2416, "high": 0.2437, "low": 0.2377, "close": 0.2402, "volume": 86120.1, "close_time": 1765317599999, "quote_volume": 20805.12683, "trades": 271, "taker_buy_base": 38041.8, "taker_buy_quote": 9183.26092 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2404, "high": 0.2416, "low": 0.2401, "close": 0.241, "volume": 18886.0, "close_time": 1765321199999, "quote_volume": 4547.7752, "trades": 51, "taker_buy_base": 12801.3, "taker_buy_quote": 3082.64204 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2409, "high": 0.2409, "low": 0.2388, "close": 0.2388, "volume": 26282.3, "close_time": 1765324799999, "quote_volume": 6296.79406, "trades": 55, "taker_buy_base": 11165.9, "taker_buy_quote": 2674.60449 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2393, "high": 0.2398, "low": 0.2345, "close": 0.2345, "volume": 33591.6, "close_time": 1765328399999, "quote_volume": 7970.36176, "trades": 109, "taker_buy_base": 15324.5, "taker_buy_quote": 3635.07182 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2348, "high": 0.235, "low": 0.2334, "close": 0.2334, "volume": 10967.2, "close_time": 1765331999999, "quote_volume": 2567.19101, "trades": 45, "taker_buy_base": 5673.1, "taker_buy_quote": 1327.51385 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2334, "high": 0.2366, "low": 0.2328, "close": 0.2366, "volume": 19018.5, "close_time": 1765335599999, "quote_volume": 4466.76965, "trades": 56, "taker_buy_base": 15065.2, "taker_buy_quote": 3536.25661 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2364, "high": 0.2371, "low": 0.2354, "close": 0.2364, "volume": 12375.7, "close_time": 1765339199999, "quote_volume": 2924.10978, "trades": 33, "taker_buy_base": 9490.9, "taker_buy_quote": 2241.96856 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2359, "high": 0.2406, "low": 0.2356, "close": 0.238, "volume": 39296.5, "close_time": 1765342799999, "quote_volume": 9397.20171, "trades": 95, "taker_buy_base": 22857.3, "taker_buy_quote": 5458.7265 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2381, "high": 0.2388, "low": 0.2372, "close": 0.2377, "volume": 28971.9, "close_time": 1765346399999, "quote_volume": 6890.73084, "trades": 99, "taker_buy_base": 11835.6, "taker_buy_quote": 2815.57537 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2372, "high": 0.2381, "low": 0.2367, "close": 0.2367, "volume": 12444.9, "close_time": 1765349999999, "quote_volume": 2952.92915, "trades": 48, "taker_buy_base": 5277.1, "taker_buy_quote": 1252.92912 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2365, "high": 0.2365, "low": 0.2336, "close": 0.2344, "volume": 9207.6, "close_time": 1765353599999, "quote_volume": 2167.78271, "trades": 29, "taker_buy_base": 6196.1, "taker_buy_quote": 1459.90173 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2343, "high": 0.2348, "low": 0.2326, "close": 0.233, "volume": 94663.2, "close_time": 1765357199999, "quote_volume": 22104.34772, "trades": 119, "taker_buy_base": 12554.1, "taker_buy_quote": 2933.42252 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2326, "high": 0.233, "low": 0.2311, "close": 0.2322, "volume": 18053.0, "close_time": 1765360799999, "quote_volume": 4181.37605, "trades": 57, "taker_buy_base": 16830.9, "taker_buy_quote": 3898.05838 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2324, "high": 0.235, "low": 0.2293, "close": 0.2295, "volume": 56803.3, "close_time": 1765364399999, "quote_volume": 13149.54209, "trades": 115, "taker_buy_base": 22633.9, "taker_buy_quote": 5258.29825 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2295, "high": 0.231, "low": 0.2284, "close": 0.2295, "volume": 26709.2, "close_time": 1765367999999, "quote_volume": 6119.69333, "trades": 72, "taker_buy_base": 7046.2, "taker_buy_quote": 1617.89412 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2293, "high": 0.2294, "low": 0.2264, "close": 0.2276, "volume": 43975.3, "close_time": 1765371599999, "quote_volume": 10014.5787, "trades": 103, "taker_buy_base": 28032.8, "taker_buy_quote": 6380.6198 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2273, "high": 0.2298, "low": 0.2273, "close": 0.2297, "volume": 16384.9, "close_time": 1765375199999, "quote_volume": 3748.49471, "trades": 42, "taker_buy_base": 3643.8, "taker_buy_quote": 833.94917 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2295, "high": 0.2306, "low": 0.2283, "close": 0.2296, "volume": 30885.7, "close_time": 1765378799999, "quote_volume": 7093.36799, "trades": 130, "taker_buy_base": 17150.6, "taker_buy_quote": 3938.92839 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.23, "high": 0.2326, "low": 0.23, "close": 0.2308, "volume": 20927.6, "close_time": 1765382399999, "quote_volume": 4845.78052, "trades": 71, "taker_buy_base": 12676.2, "taker_buy_quote": 2935.04737 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2306, "high": 0.2327, "low": 0.2304, "close": 0.2311, "volume": 18649.6, "close_time": 1765385999999, "quote_volume": 4315.04784, "trades": 77, "taker_buy_base": 13441.3, "taker_buy_quote": 3109.72242 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2308, "high": 0.2333, "low": 0.2308, "close": 0.2322, "volume": 26805.7, "close_time": 1765389599999, "quote_volume": 6234.13843, "trades": 63, "taker_buy_base": 17562.7, "taker_buy_quote": 4086.58248 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2318, "high": 0.2364, "low": 0.2305, "close": 0.233, "volume": 30738.5, "close_time": 1765393199999, "quote_volume": 7175.84521, "trades": 127, "taker_buy_base": 12069.0, "taker_buy_quote": 2828.03953 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2333, "high": 0.2388, "low": 0.2297, "close": 0.2372, "volume": 240372.2, "close_time": 1765396799999, "quote_volume": 56689.67835, "trades": 727, "taker_buy_base": 99206.1, "taker_buy_quote": 23387.20576 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2371, "high": 0.244, "low": 0.2355, "close": 0.2373, "volume": 102038.8, "close_time": 1765400399999, "quote_volume": 24483.13808, "trades": 295, "taker_buy_base": 60059.7, "taker_buy_quote": 14399.73169 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2367, "high": 0.2372, "low": 0.2322, "close": 0.2322, "volume": 46000.2, "close_time": 1765403999999, "quote_volume": 10801.84531, "trades": 123, "taker_buy_base": 22191.3, "taker_buy_quote": 5218.22774 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.232, "high": 0.2341, "low": 0.2281, "close": 0.2337, "volume": 27490.1, "close_time": 1765407599999, "quote_volume": 6371.00755, "trades": 104, "taker_buy_base": 15335.9, "taker_buy_quote": 3557.20539 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2338, "high": 0.2359, "low": 0.2332, "close": 0.2332, "volume": 18740.5, "close_time": 1765411199999, "quote_volume": 4396.91988, "trades": 105, "taker_buy_base": 10349.8, "taker_buy_quote": 2427.67258 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2327, "high": 0.233, "low": 0.2253, "close": 0.2268, "volume": 21748.1, "close_time": 1765414799999, "quote_volume": 4980.60332, "trades": 128, "taker_buy_base": 9253.9, "taker_buy_quote": 2119.45097 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2263, "high": 0.227, "low": 0.2233, "close": 0.225, "volume": 47396.9, "close_time": 1765418399999, "quote_volume": 10673.74635, "trades": 147, "taker_buy_base": 18751.3, "taker_buy_quote": 4229.07165 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2217, "close": 0.2217, "volume": 14814.7, "close_time": 1765421999999, "quote_volume": 3319.60278, "trades": 50, "taker_buy_base": 5870.8, "taker_buy_quote": 1317.66527 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 3844.5, "close_time": 1765425599999, "quote_volume": 847.46428, "trades": 14, "taker_buy_base": 883.0, "taker_buy_quote": 194.5449 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2189, "high": 0.2237, "low": 0.218, "close": 0.2227, "volume": 14207.0, "close_time": 1765429199999, "quote_volume": 3143.86245, "trades": 74, "taker_buy_base": 11623.1, "taker_buy_quote": 2573.39087 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2223, "high": 0.2254, "low": 0.2217, "close": 0.2241, "volume": 33037.3, "close_time": 1765432799999, "quote_volume": 7372.01208, "trades": 102, "taker_buy_base": 24156.7, "taker_buy_quote": 5389.10585 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2241, "high": 0.2241, "low": 0.2228, "close": 0.2228, "volume": 4552.4, "close_time": 1765436399999, "quote_volume": 1017.04535, "trades": 46, "taker_buy_base": 2285.7, "taker_buy_quote": 510.78217 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2229, "high": 0.2231, "low": 0.2217, "close": 0.222, "volume": 16361.8, "close_time": 1765439999999, "quote_volume": 3641.2203, "trades": 63, "taker_buy_base": 12394.1, "taker_buy_quote": 2758.642 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2217, "high": 0.2234, "low": 0.2217, "close": 0.2227, "volume": 10304.5, "close_time": 1765443599999, "quote_volume": 2293.71148, "trades": 66, "taker_buy_base": 5627.7, "taker_buy_quote": 1253.17414 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2226, "high": 0.2252, "low": 0.2225, "close": 0.223, "volume": 18152.8, "close_time": 1765447199999, "quote_volume": 4072.01258, "trades": 73, "taker_buy_base": 5816.1, "taker_buy_quote": 1304.00124 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2236, "high": 0.226, "low": 0.2232, "close": 0.2255, "volume": 19679.7, "close_time": 1765450799999, "quote_volume": 4408.59134, "trades": 69, "taker_buy_base": 5177.6, "taker_buy_quote": 1162.42566 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2251, "high": 0.2294, "low": 0.2249, "close": 0.2265, "volume": 48576.5, "close_time": 1765454399999, "quote_volume": 11077.06595, "trades": 168, "taker_buy_base": 24685.8, "taker_buy_quote": 5626.91355 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.226, "high": 0.2327, "low": 0.226, "close": 0.232, "volume": 71211.1, "close_time": 1765457999999, "quote_volume": 16437.31213, "trades": 265, "taker_buy_base": 32414.5, "taker_buy_quote": 7482.26154 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2321, "high": 0.2437, "low": 0.2311, "close": 0.2359, "volume": 294652.2, "close_time": 1765461599999, "quote_volume": 70210.57175, "trades": 997, "taker_buy_base": 133678.4, "taker_buy_quote": 31858.60906 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2357, "high": 0.2491, "low": 0.2353, "close": 0.242, "volume": 449066.4, "close_time": 1765465199999, "quote_volume": 109000.09893, "trades": 1136, "taker_buy_base": 216200.1, "taker_buy_quote": 52519.62232 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2421, "high": 0.2454, "low": 0.2379, "close": 0.2401, "volume": 132977.6, "close_time": 1765468799999, "quote_volume": 32172.74164, "trades": 439, "taker_buy_base": 71369.5, "taker_buy_quote": 17258.51169 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2401, "high": 0.2438, "low": 0.2368, "close": 0.2385, "volume": 96620.7, "close_time": 1765472399999, "quote_volume": 23209.02128, "trades": 288, "taker_buy_base": 39684.8, "taker_buy_quote": 9537.24138 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2389, "high": 0.2549, "low": 0.2388, "close": 0.2503, "volume": 435444.9, "close_time": 1765475999999, "quote_volume": 108750.87187, "trades": 1267, "taker_buy_base": 246821.5, "taker_buy_quote": 61717.64464 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2507, "high": 0.2652, "low": 0.2479, "close": 0.2646, "volume": 776833.7, "close_time": 1765479599999, "quote_volume": 200504.39041, "trades": 1936, "taker_buy_base": 402883.9, "taker_buy_quote": 104182.8784 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2646, "high": 0.2743, "low": 0.2492, "close": 0.2515, "volume": 1036443.7, "close_time": 1765483199999, "quote_volume": 273235.74853, "trades": 2990, "taker_buy_base": 488559.8, "taker_buy_quote": 129227.07537 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.252, "high": 0.2577, "low": 0.2498, "close": 0.2526, "volume": 222009.4, "close_time": 1765486799999, "quote_volume": 56322.96264, "trades": 595, "taker_buy_base": 120901.8, "taker_buy_quote": 30656.85386 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2533, "high": 0.2716, "low": 0.2533, "close": 0.2703, "volume": 239674.1, "close_time": 1765490399999, "quote_volume": 62996.48473, "trades": 722, "taker_buy_base": 128108.9, "taker_buy_quote": 33743.37746 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2707, "high": 0.2736, "low": 0.2621, "close": 0.2635, "volume": 514935.1, "close_time": 1765493999999, "quote_volume": 137533.43058, "trades": 1087, "taker_buy_base": 207262.1, "taker_buy_quote": 55459.6255 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2636, "high": 0.281, "low": 0.2632, "close": 0.273, "volume": 501202.3, "close_time": 1765497599999, "quote_volume": 136371.81224, "trades": 1465, "taker_buy_base": 281017.5, "taker_buy_quote": 76356.88958 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2733, "high": 0.2768, "low": 0.2638, "close": 0.2644, "volume": 446586.2, "close_time": 1765501199999, "quote_volume": 120170.51922, "trades": 974, "taker_buy_base": 214931.8, "taker_buy_quote": 57840.48545 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2645, "high": 0.2672, "low": 0.2555, "close": 0.2599, "volume": 225534.3, "close_time": 1765504799999, "quote_volume": 58477.5737, "trades": 502, "taker_buy_base": 111866.9, "taker_buy_quote": 28992.9684 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2595, "high": 0.2715, "low": 0.2588, "close": 0.2683, "volume": 278332.7, "close_time": 1765508399999, "quote_volume": 73827.90704, "trades": 559, "taker_buy_base": 145644.8, "taker_buy_quote": 38605.95313 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.27, "high": 0.2959, "low": 0.2698, "close": 0.2937, "volume": 646337.4, "close_time": 1765511999999, "quote_volume": 181977.35083, "trades": 1662, "taker_buy_base": 319826.3, "taker_buy_quote": 90081.80264 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.294, "high": 0.3046, "low": 0.2765, "close": 0.2801, "volume": 685486.7, "close_time": 1765515599999, "quote_volume": 198070.43384, "trades": 1564, "taker_buy_base": 299347.4, "taker_buy_quote": 86791.49152 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2804, "high": 0.2806, "low": 0.2633, "close": 0.2653, "volume": 271418.7, "close_time": 1765519199999, "quote_volume": 73139.81659, "trades": 631, "taker_buy_base": 122506.3, "taker_buy_quote": 33124.67021 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2654, "high": 0.2672, "low": 0.2577, "close": 0.26, "volume": 320597.9, "close_time": 1765522799999, "quote_volume": 83991.66263, "trades": 591, "taker_buy_base": 174619.2, "taker_buy_quote": 45775.97632 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2594, "high": 0.2616, "low": 0.2558, "close": 0.2579, "volume": 190725.6, "close_time": 1765526399999, "quote_volume": 49247.71951, "trades": 423, "taker_buy_base": 92541.6, "taker_buy_quote": 23920.20946 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2582, "high": 0.2661, "low": 0.2473, "close": 0.2494, "volume": 777890.3, "close_time": 1765529999999, "quote_volume": 200166.80769, "trades": 1013, "taker_buy_base": 299972.6, "taker_buy_quote": 76713.62889 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2497, "high": 0.2525, "low": 0.247, "close": 0.2517, "volume": 211974.8, "close_time": 1765533599999, "quote_volume": 52994.71338, "trades": 376, "taker_buy_base": 68663.0, "taker_buy_quote": 17176.40918 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2518, "high": 0.2532, "low": 0.2485, "close": 0.2513, "volume": 102717.4, "close_time": 1765537199999, "quote_volume": 25739.85898, "trades": 174, "taker_buy_base": 43110.0, "taker_buy_quote": 10797.23712 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2512, "high": 0.263, "low": 0.2489, "close": 0.2628, "volume": 245470.9, "close_time": 1765540799999, "quote_volume": 62968.27956, "trades": 363, "taker_buy_base": 126565.4, "taker_buy_quote": 32452.01052 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.264, "high": 0.2761, "low": 0.2611, "close": 0.2653, "volume": 648313.2, "close_time": 1765544399999, "quote_volume": 173562.84113, "trades": 1129, "taker_buy_base": 313337.7, "taker_buy_quote": 83966.7634 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2658, "high": 0.2739, "low": 0.2636, "close": 0.2735, "volume": 320368.4, "close_time": 1765547999999, "quote_volume": 85751.67689, "trades": 473, "taker_buy_base": 134583.7, "taker_buy_quote": 36123.41426 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2735, "high": 0.2738, "low": 0.263, "close": 0.2658, "volume": 289001.3, "close_time": 1765551599999, "quote_volume": 77186.40169, "trades": 498, "taker_buy_base": 117648.8, "taker_buy_quote": 31428.06062 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2656, "high": 0.2699, "low": 0.257, "close": 0.2583, "volume": 341640.0, "close_time": 1765555199999, "quote_volume": 90212.9584, "trades": 538, "taker_buy_base": 167038.2, "taker_buy_quote": 44012.45024 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2584, "high": 0.261, "low": 0.2541, "close": 0.2541, "volume": 133534.4, "close_time": 1765558799999, "quote_volume": 34428.0348, "trades": 203, "taker_buy_base": 55955.9, "taker_buy_quote": 14416.75797 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2552, "high": 0.2647, "low": 0.2543, "close": 0.2598, "volume": 195131.3, "close_time": 1765562399999, "quote_volume": 50525.25471, "trades": 245, "taker_buy_base": 135990.3, "taker_buy_quote": 35305.33935 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2603, "high": 0.2685, "low": 0.2601, "close": 0.2655, "volume": 215739.9, "close_time": 1765565999999, "quote_volume": 57314.15114, "trades": 343, "taker_buy_base": 115824.6, "taker_buy_quote": 30746.65057 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2656, "high": 0.2683, "low": 0.2621, "close": 0.2633, "volume": 149852.5, "close_time": 1765569599999, "quote_volume": 39708.45007, "trades": 272, "taker_buy_base": 79878.0, "taker_buy_quote": 21154.12667 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2631, "high": 0.265, "low": 0.2606, "close": 0.2641, "volume": 140054.1, "close_time": 1765573199999, "quote_volume": 36756.95514, "trades": 225, "taker_buy_base": 66683.2, "taker_buy_quote": 17508.33095 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2635, "high": 0.2659, "low": 0.2631, "close": 0.2643, "volume": 48920.6, "close_time": 1765576799999, "quote_volume": 12934.74899, "trades": 90, "taker_buy_base": 24577.5, "taker_buy_quote": 6505.98531 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2639, "high": 0.274, "low": 0.2637, "close": 0.2713, "volume": 105304.9, "close_time": 1765580399999, "quote_volume": 28385.80616, "trades": 178, "taker_buy_base": 48424.8, "taker_buy_quote": 13048.09442 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2701, "high": 0.2706, "low": 0.2651, "close": 0.2655, "volume": 74704.6, "close_time": 1765583999999, "quote_volume": 20027.11647, "trades": 158, "taker_buy_base": 17594.7, "taker_buy_quote": 4730.89762 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2671, "high": 0.287, "low": 0.2671, "close": 0.2832, "volume": 568059.6, "close_time": 1765587599999, "quote_volume": 158393.35405, "trades": 1507, "taker_buy_base": 318260.1, "taker_buy_quote": 88779.2427 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2832, "high": 0.2927, "low": 0.2705, "close": 0.2715, "volume": 590349.6, "close_time": 1765591199999, "quote_volume": 168975.38713, "trades": 1330, "taker_buy_base": 352818.8, "taker_buy_quote": 101188.96481 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2718, "high": 0.2786, "low": 0.2705, "close": 0.2768, "volume": 209150.8, "close_time": 1765594799999, "quote_volume": 57264.02563, "trades": 444, "taker_buy_base": 99612.3, "taker_buy_quote": 27291.42664 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2764, "high": 0.2802, "low": 0.2742, "close": 0.2749, "volume": 173066.5, "close_time": 1765598399999, "quote_volume": 47941.18825, "trades": 408, "taker_buy_base": 66108.2, "taker_buy_quote": 18317.71111 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2749, "high": 0.2773, "low": 0.272, "close": 0.2741, "volume": 109205.1, "close_time": 1765601999999, "quote_volume": 30031.00902, "trades": 274, "taker_buy_base": 50669.5, "taker_buy_quote": 13942.91735 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2735, "high": 0.2755, "low": 0.2618, "close": 0.2621, "volume": 228242.9, "close_time": 1765605599999, "quote_volume": 61304.64647, "trades": 383, "taker_buy_base": 63764.4, "taker_buy_quote": 17140.68266 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2622, "high": 0.2624, "low": 0.2554, "close": 0.2609, "volume": 123521.4, "close_time": 1765609199999, "quote_volume": 31996.62473, "trades": 273, "taker_buy_base": 51246.4, "taker_buy_quote": 13272.29906 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2612, "high": 0.264, "low": 0.26, "close": 0.2617, "volume": 102269.3, "close_time": 1765612799999, "quote_volume": 26798.52741, "trades": 183, "taker_buy_base": 39697.8, "taker_buy_quote": 10415.18514 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2616, "high": 0.2629, "low": 0.2599, "close": 0.2617, "volume": 62385.6, "close_time": 1765616399999, "quote_volume": 16322.73705, "trades": 108, "taker_buy_base": 28330.4, "taker_buy_quote": 7403.86031 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2616, "high": 0.2701, "low": 0.2616, "close": 0.2684, "volume": 128397.7, "close_time": 1765619999999, "quote_volume": 34392.78245, "trades": 294, "taker_buy_base": 68394.6, "taker_buy_quote": 18307.21652 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2685, "high": 0.2756, "low": 0.2685, "close": 0.2718, "volume": 176308.3, "close_time": 1765623599999, "quote_volume": 48066.86301, "trades": 368, "taker_buy_base": 95188.0, "taker_buy_quote": 25954.80894 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2718, "high": 0.2725, "low": 0.269, "close": 0.2708, "volume": 172596.1, "close_time": 1765627199999, "quote_volume": 46755.25632, "trades": 320, "taker_buy_base": 78825.5, "taker_buy_quote": 21387.75001 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2709, "high": 0.2715, "low": 0.2635, "close": 0.2649, "volume": 83640.5, "close_time": 1765630799999, "quote_volume": 22433.4479, "trades": 170, "taker_buy_base": 40372.2, "taker_buy_quote": 10838.40311 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2659, "high": 0.2667, "low": 0.2618, "close": 0.2649, "volume": 136903.4, "close_time": 1765634399999, "quote_volume": 36199.27068, "trades": 194, "taker_buy_base": 48550.2, "taker_buy_quote": 12849.75492 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2649, "high": 0.2649, "low": 0.2599, "close": 0.2601, "volume": 112710.5, "close_time": 1765637999999, "quote_volume": 29582.36292, "trades": 200, "taker_buy_base": 35034.3, "taker_buy_quote": 9170.89311 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2599, "high": 0.2615, "low": 0.2578, "close": 0.2594, "volume": 76868.1, "close_time": 1765641599999, "quote_volume": 20015.66706, "trades": 128, "taker_buy_base": 38745.0, "taker_buy_quote": 10093.23741 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.259, "high": 0.2604, "low": 0.2584, "close": 0.2585, "volume": 16802.2, "close_time": 1765645199999, "quote_volume": 4357.02062, "trades": 47, "taker_buy_base": 10247.5, "taker_buy_quote": 2657.63523 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2591, "high": 0.26, "low": 0.257, "close": 0.26, "volume": 40279.0, "close_time": 1765648799999, "quote_volume": 10426.61894, "trades": 71, "taker_buy_base": 17240.1, "taker_buy_quote": 4459.05368 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.259, "high": 0.2595, "low": 0.2584, "close": 0.2585, "volume": 25621.0, "close_time": 1765652399999, "quote_volume": 6637.08158, "trades": 35, "taker_buy_base": 21618.4, "taker_buy_quote": 5601.17104 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2587, "high": 0.2606, "low": 0.2587, "close": 0.2605, "volume": 32056.3, "close_time": 1765655999999, "quote_volume": 8328.74296, "trades": 55, "taker_buy_base": 22646.8, "taker_buy_quote": 5887.85249 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2606, "high": 0.264, "low": 0.2603, "close": 0.2625, "volume": 70972.3, "close_time": 1765659599999, "quote_volume": 18595.94239, "trades": 119, "taker_buy_base": 14158.7, "taker_buy_quote": 3720.18718 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2622, "high": 0.2629, "low": 0.2609, "close": 0.2619, "volume": 67281.1, "close_time": 1765663199999, "quote_volume": 17618.61402, "trades": 115, "taker_buy_base": 34589.8, "taker_buy_quote": 9058.39962 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2622, "high": 0.2646, "low": 0.2615, "close": 0.2625, "volume": 35474.7, "close_time": 1765666799999, "quote_volume": 9318.90565, "trades": 56, "taker_buy_base": 25168.9, "taker_buy_quote": 6611.34049 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2625, "high": 0.2685, "low": 0.2625, "close": 0.2679, "volume": 75995.6, "close_time": 1765670399999, "quote_volume": 20281.08646, "trades": 157, "taker_buy_base": 40032.6, "taker_buy_quote": 10672.04252 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2675, "high": 0.2978, "low": 0.2626, "close": 0.2972, "volume": 1124952.0, "close_time": 1765673999999, "quote_volume": 316708.10473, "trades": 2494, "taker_buy_base": 565105.4, "taker_buy_quote": 158964.00825 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2969, "high": 0.3043, "low": 0.2793, "close": 0.2845, "volume": 453739.5, "close_time": 1765677599999, "quote_volume": 133925.05499, "trades": 1278, "taker_buy_base": 220478.4, "taker_buy_quote": 65448.60747 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2852, "high": 0.2852, "low": 0.2783, "close": 0.2824, "volume": 149797.3, "close_time": 1765681199999, "quote_volume": 42197.10731, "trades": 337, "taker_buy_base": 66450.7, "taker_buy_quote": 18725.87686 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2821, "high": 0.284, "low": 0.2802, "close": 0.2823, "volume": 102293.1, "close_time": 1765684799999, "quote_volume": 28885.25977, "trades": 216, "taker_buy_base": 61295.9, "taker_buy_quote": 17328.31109 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2836, "high": 0.2854, "low": 0.2774, "close": 0.2816, "volume": 90943.3, "close_time": 1765688399999, "quote_volume": 25591.65435, "trades": 239, "taker_buy_base": 61768.9, "taker_buy_quote": 17390.79996 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2819, "high": 0.2852, "low": 0.2799, "close": 0.2844, "volume": 108266.3, "close_time": 1765691999999, "quote_volume": 30641.65447, "trades": 253, "taker_buy_base": 43558.7, "taker_buy_quote": 12352.50638 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2824, "high": 0.2929, "low": 0.2822, "close": 0.2827, "volume": 314272.7, "close_time": 1765695599999, "quote_volume": 90602.73089, "trades": 692, "taker_buy_base": 151793.2, "taker_buy_quote": 43710.49522 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2829, "high": 0.2893, "low": 0.2752, "close": 0.2766, "volume": 186912.2, "close_time": 1765699199999, "quote_volume": 52469.98638, "trades": 334, "taker_buy_base": 71711.9, "taker_buy_quote": 20129.32193 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2774, "high": 0.2787, "low": 0.273, "close": 0.2746, "volume": 64160.8, "close_time": 1765702799999, "quote_volume": 17674.47249, "trades": 154, "taker_buy_base": 35453.0, "taker_buy_quote": 9776.36324 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.274, "high": 0.2775, "low": 0.2692, "close": 0.2718, "volume": 73652.1, "close_time": 1765706399999, "quote_volume": 20043.04981, "trades": 162, "taker_buy_base": 28797.7, "taker_buy_quote": 7843.1967 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.271, "high": 0.2716, "low": 0.2677, "close": 0.2695, "volume": 141288.9, "close_time": 1765709999999, "quote_volume": 38093.78136, "trades": 248, "taker_buy_base": 34662.3, "taker_buy_quote": 9343.53832 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2696, "high": 0.2752, "low": 0.2696, "close": 0.2726, "volume": 69643.0, "close_time": 1765713599999, "quote_volume": 18948.46152, "trades": 147, "taker_buy_base": 26975.6, "taker_buy_quote": 7332.10283 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2724, "high": 0.2829, "low": 0.27, "close": 0.2764, "volume": 295753.2, "close_time": 1765717199999, "quote_volume": 82514.18973, "trades": 478, "taker_buy_base": 139940.5, "taker_buy_quote": 39062.13117 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2752, "high": 0.28, "low": 0.2726, "close": 0.2747, "volume": 124634.2, "close_time": 1765720799999, "quote_volume": 34474.04042, "trades": 224, "taker_buy_base": 57357.4, "taker_buy_quote": 15874.3011 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2755, "high": 0.2758, "low": 0.2721, "close": 0.2739, "volume": 26440.4, "close_time": 1765724399999, "quote_volume": 7250.00713, "trades": 60, "taker_buy_base": 10614.5, "taker_buy_quote": 2913.60469 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2733, "high": 0.2794, "low": 0.2718, "close": 0.2778, "volume": 69176.8, "close_time": 1765727999999, "quote_volume": 19078.58038, "trades": 156, "taker_buy_base": 35475.2, "taker_buy_quote": 9800.20419 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2779, "high": 0.2876, "low": 0.2778, "close": 0.286, "volume": 388724.5, "close_time": 1765731599999, "quote_volume": 110015.45213, "trades": 705, "taker_buy_base": 196809.2, "taker_buy_quote": 55695.17431 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2861, "high": 0.2877, "low": 0.281, "close": 0.2855, "volume": 284061.6, "close_time": 1765735199999, "quote_volume": 80779.44028, "trades": 416, "taker_buy_base": 114960.5, "taker_buy_quote": 32743.72294 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2855, "high": 0.2868, "low": 0.2782, "close": 0.2808, "volume": 353282.9, "close_time": 1765738799999, "quote_volume": 99479.9224, "trades": 429, "taker_buy_base": 160942.8, "taker_buy_quote": 45269.5163 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.281, "high": 0.285, "low": 0.279, "close": 0.285, "volume": 173880.2, "close_time": 1765742399999, "quote_volume": 48981.38948, "trades": 258, "taker_buy_base": 89724.2, "taker_buy_quote": 25303.98839 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2848, "high": 0.2875, "low": 0.2818, "close": 0.2821, "volume": 198289.2, "close_time": 1765745999999, "quote_volume": 56500.83003, "trades": 357, "taker_buy_base": 105282.5, "taker_buy_quote": 30014.33293 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2819, "high": 0.2844, "low": 0.2783, "close": 0.2818, "volume": 119983.0, "close_time": 1765749599999, "quote_volume": 33747.85217, "trades": 245, "taker_buy_base": 48144.6, "taker_buy_quote": 13526.53672 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2827, "high": 0.2835, "low": 0.2757, "close": 0.2781, "volume": 55749.8, "close_time": 1765753199999, "quote_volume": 15537.38042, "trades": 91, "taker_buy_base": 24427.5, "taker_buy_quote": 6819.16807 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2791, "high": 0.2805, "low": 0.274, "close": 0.2767, "volume": 132681.3, "close_time": 1765756799999, "quote_volume": 36899.15421, "trades": 238, "taker_buy_base": 52915.4, "taker_buy_quote": 14691.18015 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2764, "high": 0.2945, "low": 0.2764, "close": 0.2903, "volume": 660520.1, "close_time": 1765760399999, "quote_volume": 190115.30669, "trades": 1506, "taker_buy_base": 347912.3, "taker_buy_quote": 100193.48548 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.29, "high": 0.2918, "low": 0.2857, "close": 0.2876, "volume": 161097.8, "close_time": 1765763999999, "quote_volume": 46485.02425, "trades": 381, "taker_buy_base": 87890.1, "taker_buy_quote": 25373.89181 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2876, "high": 0.2939, "low": 0.2876, "close": 0.2905, "volume": 283405.5, "close_time": 1765767599999, "quote_volume": 82590.88028, "trades": 496, "taker_buy_base": 107112.6, "taker_buy_quote": 31195.27409 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2903, "high": 0.3001, "low": 0.2893, "close": 0.2972, "volume": 315989.3, "close_time": 1765771199999, "quote_volume": 93479.9614, "trades": 657, "taker_buy_base": 171647.7, "taker_buy_quote": 50837.60741 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2974, "high": 0.2989, "low": 0.2889, "close": 0.2893, "volume": 263401.9, "close_time": 1765774799999, "quote_volume": 77456.73233, "trades": 560, "taker_buy_base": 118857.1, "taker_buy_quote": 34950.57383 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2895, "high": 0.2927, "low": 0.2875, "close": 0.2922, "volume": 132284.4, "close_time": 1765778399999, "quote_volume": 38381.98862, "trades": 249, "taker_buy_base": 41218.6, "taker_buy_quote": 11949.97591 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2925, "high": 0.2998, "low": 0.2924, "close": 0.2979, "volume": 162408.0, "close_time": 1765781999999, "quote_volume": 48197.58939, "trades": 327, "taker_buy_base": 77233.4, "taker_buy_quote": 22906.37896 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.299, "high": 0.3169, "low": 0.2985, "close": 0.3119, "volume": 742970.6, "close_time": 1765785599999, "quote_volume": 230428.84517, "trades": 1435, "taker_buy_base": 336344.8, "taker_buy_quote": 104246.77909 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3118, "high": 0.3235, "low": 0.304, "close": 0.3068, "volume": 780108.8, "close_time": 1765789199999, "quote_volume": 245148.01027, "trades": 1483, "taker_buy_base": 391532.0, "taker_buy_quote": 123006.51208 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.3072, "high": 0.313, "low": 0.2996, "close": 0.3017, "volume": 184698.0, "close_time": 1765792799999, "quote_volume": 56399.657, "trades": 357, "taker_buy_base": 83631.3, "taker_buy_quote": 25503.19465 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.3013, "high": 0.3037, "low": 0.2956, "close": 0.2967, "volume": 209407.5, "close_time": 1765796399999, "quote_volume": 62798.48429, "trades": 272, "taker_buy_base": 100656.3, "taker_buy_quote": 30169.04827 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2967, "high": 0.3017, "low": 0.2949, "close": 0.3006, "volume": 217000.6, "close_time": 1765799999999, "quote_volume": 64963.0248, "trades": 305, "taker_buy_base": 120069.4, "taker_buy_quote": 35963.58325 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3014, "high": 0.3075, "low": 0.2985, "close": 0.3034, "volume": 195494.6, "close_time": 1765803599999, "quote_volume": 59369.1411, "trades": 429, "taker_buy_base": 94355.2, "taker_buy_quote": 28680.82681 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.3039, "high": 0.3097, "low": 0.2987, "close": 0.3024, "volume": 187609.9, "close_time": 1765807199999, "quote_volume": 57182.16898, "trades": 352, "taker_buy_base": 90806.2, "taker_buy_quote": 27800.85347 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.3009, "high": 0.3021, "low": 0.2882, "close": 0.2924, "volume": 298462.2, "close_time": 1765810799999, "quote_volume": 87607.26163, "trades": 569, "taker_buy_base": 119618.5, "taker_buy_quote": 35066.38407 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2919, "high": 0.2939, "low": 0.2824, "close": 0.2862, "volume": 756782.3, "close_time": 1765814399999, "quote_volume": 217162.05016, "trades": 901, "taker_buy_base": 376840.8, "taker_buy_quote": 107928.8644 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2866, "high": 0.2919, "low": 0.2858, "close": 0.2906, "volume": 227101.8, "close_time": 1765817999999, "quote_volume": 65456.97375, "trades": 407, "taker_buy_base": 134552.4, "taker_buy_quote": 38759.85468 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2901, "high": 0.2918, "low": 0.2813, "close": 0.2835, "volume": 152741.3, "close_time": 1765821599999, "quote_volume": 43616.87501, "trades": 314, "taker_buy_base": 75974.0, "taker_buy_quote": 21741.02898 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2835, "high": 0.2857, "low": 0.2786, "close": 0.2855, "volume": 151902.7, "close_time": 1765825199999, "quote_volume": 42716.33662, "trades": 264, "taker_buy_base": 63235.9, "taker_buy_quote": 17764.25163 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2849, "high": 0.2972, "low": 0.2829, "close": 0.2937, "volume": 347632.4, "close_time": 1765828799999, "quote_volume": 100320.78503, "trades": 553, "taker_buy_base": 158006.3, "taker_buy_quote": 45830.02446 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2934, "high": 0.301, "low": 0.2908, "close": 0.2999, "volume": 425583.2, "close_time": 1765832399999, "quote_volume": 126660.82816, "trades": 998, "taker_buy_base": 213336.9, "taker_buy_quote": 63507.75298 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2999, "high": 0.3009, "low": 0.2954, "close": 0.2968, "volume": 170978.3, "close_time": 1765835999999, "quote_volume": 50896.22239, "trades": 437, "taker_buy_base": 74065.2, "taker_buy_quote": 22056.86012 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2959, "high": 0.2977, "low": 0.2936, "close": 0.2949, "volume": 58593.3, "close_time": 1765839599999, "quote_volume": 17349.79618, "trades": 111, "taker_buy_base": 27139.9, "taker_buy_quote": 8047.26506 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.294, "high": 0.294, "low": 0.2884, "close": 0.2937, "volume": 65851.6, "close_time": 1765843199999, "quote_volume": 19187.6863, "trades": 147, "taker_buy_base": 32306.7, "taker_buy_quote": 9398.39309 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2936, "high": 0.3179, "low": 0.2893, "close": 0.3127, "volume": 862273.5, "close_time": 1765846799999, "quote_volume": 263950.29723, "trades": 1793, "taker_buy_base": 440590.3, "taker_buy_quote": 135028.87481 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.3126, "high": 0.3216, "low": 0.311, "close": 0.3162, "volume": 386117.6, "close_time": 1765850399999, "quote_volume": 122233.53243, "trades": 929, "taker_buy_base": 172023.2, "taker_buy_quote": 54556.62206 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.3155, "high": 0.34, "low": 0.3148, "close": 0.336, "volume": 775297.1, "close_time": 1765853999999, "quote_volume": 255976.04847, "trades": 1844, "taker_buy_base": 366764.3, "taker_buy_quote": 120799.38077 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.3354, "high": 0.3394, "low": 0.3209, "close": 0.327, "volume": 709464.3, "close_time": 1765857599999, "quote_volume": 234639.37716, "trades": 1315, "taker_buy_base": 446925.1, "taker_buy_quote": 147883.86661 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3269, "high": 0.3347, "low": 0.325, "close": 0.3299, "volume": 616838.5, "close_time": 1765861199999, "quote_volume": 204781.18671, "trades": 1048, "taker_buy_base": 222834.1, "taker_buy_quote": 73851.48807 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.3303, "high": 0.3334, "low": 0.3253, "close": 0.3284, "volume": 300713.7, "close_time": 1765864799999, "quote_volume": 99272.3235, "trades": 913, "taker_buy_base": 150684.6, "taker_buy_quote": 49743.58159 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.3285, "high": 0.3317, "low": 0.3219, "close": 0.3223, "volume": 389762.7, "close_time": 1765868399999, "quote_volume": 127183.00826, "trades": 934, "taker_buy_base": 158806.7, "taker_buy_quote": 51896.19081 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.3224, "high": 0.3262, "low": 0.3143, "close": 0.3226, "volume": 412986.0, "close_time": 1765871999999, "quote_volume": 132586.75927, "trades": 752, "taker_buy_base": 253174.8, "taker_buy_quote": 81380.66519 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.322, "high": 0.3244, "low": 0.3109, "close": 0.3113, "volume": 255511.6, "close_time": 1765875599999, "quote_volume": 81358.93882, "trades": 568, "taker_buy_base": 116136.2, "taker_buy_quote": 37053.25959 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.3114, "high": 0.3132, "low": 0.3062, "close": 0.3099, "volume": 331367.4, "close_time": 1765879199999, "quote_volume": 102492.05014, "trades": 551, "taker_buy_base": 135555.3, "taker_buy_quote": 41977.60609 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.3111, "high": 0.3138, "low": 0.3041, "close": 0.306, "volume": 237574.6, "close_time": 1765882799999, "quote_volume": 73851.98442, "trades": 276, "taker_buy_base": 143392.8, "taker_buy_quote": 44625.67811 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.3056, "high": 0.3133, "low": 0.3045, "close": 0.3075, "volume": 183932.5, "close_time": 1765886399999, "quote_volume": 56800.07874, "trades": 297, "taker_buy_base": 102777.2, "taker_buy_quote": 31738.81887 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3085, "high": 0.3091, "low": 0.296, "close": 0.2972, "volume": 431388.6, "close_time": 1765889999999, "quote_volume": 129854.36175, "trades": 490, "taker_buy_base": 154110.8, "taker_buy_quote": 46405.43297 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2961, "high": 0.3042, "low": 0.2958, "close": 0.2995, "volume": 324483.9, "close_time": 1765893599999, "quote_volume": 97214.63289, "trades": 482, "taker_buy_base": 177110.9, "taker_buy_quote": 53155.00992 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2989, "high": 0.3011, "low": 0.2941, "close": 0.2994, "volume": 213082.8, "close_time": 1765897199999, "quote_volume": 63373.99338, "trades": 256, "taker_buy_base": 103595.3, "taker_buy_quote": 30894.10261 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2992, "high": 0.3139, "low": 0.299, "close": 0.3126, "volume": 365051.0, "close_time": 1765900799999, "quote_volume": 111916.14605, "trades": 534, "taker_buy_base": 191721.2, "taker_buy_quote": 58716.87384 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3121, "high": 0.3266, "low": 0.3091, "close": 0.3198, "volume": 422151.3, "close_time": 1765904399999, "quote_volume": 134962.48484, "trades": 596, "taker_buy_base": 193444.7, "taker_buy_quote": 61819.89573 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.3195, "high": 0.3208, "low": 0.3006, "close": 0.3083, "volume": 545247.8, "close_time": 1765907999999, "quote_volume": 169059.77197, "trades": 782, "taker_buy_base": 249452.7, "taker_buy_quote": 77469.12813 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.308, "high": 0.3116, "low": 0.3062, "close": 0.307, "volume": 162730.0, "close_time": 1765911599999, "quote_volume": 50248.84616, "trades": 250, "taker_buy_base": 73173.2, "taker_buy_quote": 22613.74593 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.3069, "high": 0.3097, "low": 0.306, "close": 0.3083, "volume": 54097.4, "close_time": 1765915199999, "quote_volume": 16604.2724, "trades": 66, "taker_buy_base": 35701.6, "taker_buy_quote": 10947.9474 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3077, "high": 0.3119, "low": 0.3071, "close": 0.3112, "volume": 74572.3, "close_time": 1765918799999, "quote_volume": 23161.75223, "trades": 76, "taker_buy_base": 23238.1, "taker_buy_quote": 7218.88815 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.3102, "high": 0.3224, "low": 0.3095, "close": 0.3126, "volume": 321696.0, "close_time": 1765922399999, "quote_volume": 101584.01978, "trades": 497, "taker_buy_base": 162762.6, "taker_buy_quote": 51382.94552 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.3124, "high": 0.3193, "low": 0.3096, "close": 0.3148, "volume": 105033.6, "close_time": 1765925999999, "quote_volume": 32984.59824, "trades": 120, "taker_buy_base": 59893.8, "taker_buy_quote": 18753.50088 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.3145, "high": 0.3244, "low": 0.3144, "close": 0.3223, "volume": 174050.0, "close_time": 1765929599999, "quote_volume": 55716.56723, "trades": 245, "taker_buy_base": 86883.6, "taker_buy_quote": 27827.00254 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3226, "high": 0.3275, "low": 0.3077, "close": 0.3184, "volume": 889540.0, "close_time": 1765933199999, "quote_volume": 280390.88851, "trades": 950, "taker_buy_base": 486391.7, "taker_buy_quote": 153234.46305 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.3181, "high": 0.3228, "low": 0.3093, "close": 0.3112, "volume": 302172.7, "close_time": 1765936799999, "quote_volume": 95039.42609, "trades": 322, "taker_buy_base": 140530.3, "taker_buy_quote": 44233.37704 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.3094, "high": 0.3102, "low": 0.3055, "close": 0.309, "volume": 123438.5, "close_time": 1765940399999, "quote_volume": 37926.9514, "trades": 129, "taker_buy_base": 57870.1, "taker_buy_quote": 17791.92992 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.3087, "high": 0.3135, "low": 0.3078, "close": 0.3122, "volume": 120848.2, "close_time": 1765943999999, "quote_volume": 37616.32076, "trades": 127, "taker_buy_base": 57079.1, "taker_buy_quote": 17764.96642 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.312, "high": 0.3129, "low": 0.3063, "close": 0.3085, "volume": 130221.7, "close_time": 1765947599999, "quote_volume": 40279.35942, "trades": 158, "taker_buy_base": 73438.4, "taker_buy_quote": 22713.82132 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.308, "high": 0.3133, "low": 0.3076, "close": 0.3097, "volume": 143864.6, "close_time": 1765951199999, "quote_volume": 44619.87179, "trades": 150, "taker_buy_base": 34514.3, "taker_buy_quote": 10713.41085 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.3096, "high": 0.3153, "low": 0.3096, "close": 0.3147, "volume": 83745.2, "close_time": 1765954799999, "quote_volume": 26207.41981, "trades": 117, "taker_buy_base": 42996.5, "taker_buy_quote": 13457.16712 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.3153, "high": 0.3223, "low": 0.3132, "close": 0.3143, "volume": 406372.0, "close_time": 1765958399999, "quote_volume": 129226.56506, "trades": 575, "taker_buy_base": 176079.9, "taker_buy_quote": 56045.20255 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3143, "high": 0.3169, "low": 0.3088, "close": 0.3138, "volume": 117480.0, "close_time": 1765961999999, "quote_volume": 36653.02935, "trades": 210, "taker_buy_base": 63012.3, "taker_buy_quote": 19653.26513 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.3125, "high": 0.3261, "low": 0.3078, "close": 0.3131, "volume": 291107.4, "close_time": 1765965599999, "quote_volume": 90567.71776, "trades": 339, "taker_buy_base": 94224.0, "taker_buy_quote": 29445.60472 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.313, "high": 0.313, "low": 0.307, "close": 0.3079, "volume": 174767.5, "close_time": 1765969199999, "quote_volume": 54065.67174, "trades": 171, "taker_buy_base": 116368.6, "taker_buy_quote": 35958.14961 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.3069, "high": 0.3125, "low": 0.3031, "close": 0.3037, "volume": 302418.7, "close_time": 1765972799999, "quote_volume": 92430.78458, "trades": 321, "taker_buy_base": 100962.9, "taker_buy_quote": 30939.32152 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3029, "high": 0.3029, "low": 0.2955, "close": 0.3005, "volume": 345374.5, "close_time": 1765976399999, "quote_volume": 103503.75293, "trades": 327, "taker_buy_base": 200569.3, "taker_buy_quote": 60135.24603 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.3019, "high": 0.3054, "low": 0.3015, "close": 0.3045, "volume": 122471.1, "close_time": 1765979999999, "quote_volume": 37191.34661, "trades": 150, "taker_buy_base": 55860.5, "taker_buy_quote": 16963.8586 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.3045, "high": 0.3116, "low": 0.3042, "close": 0.3103, "volume": 269405.3, "close_time": 1765983599999, "quote_volume": 83047.96654, "trades": 516, "taker_buy_base": 96856.7, "taker_buy_quote": 29796.27052 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.3105, "high": 0.3161, "low": 0.3021, "close": 0.3036, "volume": 189970.7, "close_time": 1765987199999, "quote_volume": 58947.62448, "trades": 542, "taker_buy_base": 89288.3, "taker_buy_quote": 27685.53886 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3033, "high": 0.3055, "low": 0.2927, "close": 0.2958, "volume": 361061.1, "close_time": 1765990799999, "quote_volume": 108192.96363, "trades": 708, "taker_buy_base": 164540.6, "taker_buy_quote": 49476.29827 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2958, "high": 0.2969, "low": 0.2887, "close": 0.2903, "volume": 169923.1, "close_time": 1765994399999, "quote_volume": 49742.44607, "trades": 369, "taker_buy_base": 91370.3, "taker_buy_quote": 26737.92787 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2904, "high": 0.2932, "low": 0.2834, "close": 0.2838, "volume": 256944.8, "close_time": 1765997999999, "quote_volume": 74014.38707, "trades": 463, "taker_buy_base": 91779.0, "taker_buy_quote": 26442.5019 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2843, "high": 0.2844, "low": 0.28, "close": 0.2814, "volume": 163781.3, "close_time": 1766001599999, "quote_volume": 46224.61745, "trades": 344, "taker_buy_base": 69709.6, "taker_buy_quote": 19681.16361 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.281, "high": 0.2835, "low": 0.2771, "close": 0.2809, "volume": 177000.3, "close_time": 1766005199999, "quote_volume": 49479.00262, "trades": 329, "taker_buy_base": 85330.9, "taker_buy_quote": 23897.99565 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2792, "high": 0.2801, "low": 0.2766, "close": 0.2778, "volume": 63887.3, "close_time": 1766008799999, "quote_volume": 17757.91274, "trades": 112, "taker_buy_base": 32531.7, "taker_buy_quote": 9039.34986 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2778, "high": 0.2861, "low": 0.2767, "close": 0.2843, "volume": 86459.7, "close_time": 1766012399999, "quote_volume": 24439.95847, "trades": 98, "taker_buy_base": 45988.9, "taker_buy_quote": 12986.4229 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2845, "high": 0.2866, "low": 0.2799, "close": 0.2818, "volume": 238456.9, "close_time": 1766015999999, "quote_volume": 67241.11871, "trades": 220, "taker_buy_base": 123212.5, "taker_buy_quote": 34666.94819 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2821, "high": 0.2869, "low": 0.2687, "close": 0.2728, "volume": 789195.7, "close_time": 1766019599999, "quote_volume": 218503.74107, "trades": 1759, "taker_buy_base": 343354.0, "taker_buy_quote": 95068.38011 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2604, "close": 0.2624, "volume": 287351.8, "close_time": 1766023199999, "quote_volume": 76547.19244, "trades": 558, "taker_buy_base": 92137.1, "taker_buy_quote": 24529.21902 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2623, "high": 0.2664, "low": 0.2618, "close": 0.265, "volume": 98634.5, "close_time": 1766026799999, "quote_volume": 26147.33296, "trades": 169, "taker_buy_base": 37436.4, "taker_buy_quote": 9912.60198 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2642, "high": 0.2657, "low": 0.2592, "close": 0.261, "volume": 91206.5, "close_time": 1766030399999, "quote_volume": 23884.81094, "trades": 185, "taker_buy_base": 48368.2, "taker_buy_quote": 12661.94088 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2605, "high": 0.2637, "low": 0.2598, "close": 0.2634, "volume": 129654.3, "close_time": 1766033999999, "quote_volume": 33966.18994, "trades": 220, "taker_buy_base": 56154.3, "taker_buy_quote": 14735.62826 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2629, "high": 0.2635, "low": 0.2568, "close": 0.2569, "volume": 165406.1, "close_time": 1766037599999, "quote_volume": 42852.38817, "trades": 211, "taker_buy_base": 62568.3, "taker_buy_quote": 16221.68625 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2569, "high": 0.2603, "low": 0.2565, "close": 0.2586, "volume": 107456.3, "close_time": 1766041199999, "quote_volume": 27768.00498, "trades": 178, "taker_buy_base": 40348.5, "taker_buy_quote": 10430.83084 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2587, "high": 0.2633, "low": 0.2579, "close": 0.2606, "volume": 256992.3, "close_time": 1766044799999, "quote_volume": 67232.61175, "trades": 386, "taker_buy_base": 73327.7, "taker_buy_quote": 19072.28141 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2604, "high": 0.2658, "low": 0.26, "close": 0.264, "volume": 149514.1, "close_time": 1766048399999, "quote_volume": 39444.61125, "trades": 355, "taker_buy_base": 103665.7, "taker_buy_quote": 27367.40742 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2639, "high": 0.2663, "low": 0.2604, "close": 0.2657, "volume": 144912.3, "close_time": 1766051999999, "quote_volume": 38222.43275, "trades": 449, "taker_buy_base": 57867.4, "taker_buy_quote": 15272.69835 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2656, "high": 0.2717, "low": 0.2642, "close": 0.2674, "volume": 122634.0, "close_time": 1766055599999, "quote_volume": 32801.10316, "trades": 344, "taker_buy_base": 39104.8, "taker_buy_quote": 10474.45886 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.268, "high": 0.27, "low": 0.2645, "close": 0.2694, "volume": 67277.2, "close_time": 1766059199999, "quote_volume": 17964.88096, "trades": 182, "taker_buy_base": 23764.8, "taker_buy_quote": 6371.0143 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.269, "high": 0.2717, "low": 0.2652, "close": 0.2661, "volume": 85654.1, "close_time": 1766062799999, "quote_volume": 22931.82646, "trades": 256, "taker_buy_base": 24754.0, "taker_buy_quote": 6632.97734 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2665, "high": 0.2714, "low": 0.2662, "close": 0.2712, "volume": 176732.7, "close_time": 1766066399999, "quote_volume": 47561.9131, "trades": 490, "taker_buy_base": 95506.7, "taker_buy_quote": 25718.44815 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.271, "high": 0.2747, "low": 0.2674, "close": 0.2697, "volume": 74830.6, "close_time": 1766069999999, "quote_volume": 20262.87226, "trades": 177, "taker_buy_base": 42406.0, "taker_buy_quote": 11486.63594 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2707, "high": 0.2716, "low": 0.2676, "close": 0.27, "volume": 55408.7, "close_time": 1766073599999, "quote_volume": 14967.35868, "trades": 123, "taker_buy_base": 29990.7, "taker_buy_quote": 8102.11461 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2705, "high": 0.2711, "low": 0.2655, "close": 0.2672, "volume": 78135.9, "close_time": 1766077199999, "quote_volume": 20955.20983, "trades": 152, "taker_buy_base": 25839.9, "taker_buy_quote": 6944.14972 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2673, "high": 0.2673, "low": 0.255, "close": 0.2599, "volume": 150664.6, "close_time": 1766080799999, "quote_volume": 39074.28993, "trades": 412, "taker_buy_base": 62276.4, "taker_buy_quote": 16155.64596 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2599, "high": 0.2625, "low": 0.2572, "close": 0.2592, "volume": 47066.9, "close_time": 1766084399999, "quote_volume": 12228.68453, "trades": 80, "taker_buy_base": 25685.1, "taker_buy_quote": 6691.30093 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.257, "high": 0.257, "low": 0.25, "close": 0.2505, "volume": 173291.2, "close_time": 1766087999999, "quote_volume": 43894.63595, "trades": 413, "taker_buy_base": 51018.3, "taker_buy_quote": 12942.47638 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2502, "high": 0.2532, "low": 0.2494, "close": 0.2501, "volume": 92960.9, "close_time": 1766091599999, "quote_volume": 23298.688, "trades": 192, "taker_buy_base": 28673.0, "taker_buy_quote": 7196.61669 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2502, "high": 0.2565, "low": 0.2501, "close": 0.2564, "volume": 105748.8, "close_time": 1766095199999, "quote_volume": 26836.4135, "trades": 221, "taker_buy_base": 48329.1, "taker_buy_quote": 12265.81271 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2565, "high": 0.2592, "low": 0.2553, "close": 0.2553, "volume": 16349.4, "close_time": 1766098799999, "quote_volume": 4212.14716, "trades": 44, "taker_buy_base": 11980.2, "taker_buy_quote": 3088.62666 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2564, "high": 0.2591, "low": 0.256, "close": 0.2565, "volume": 37380.1, "close_time": 1766102399999, "quote_volume": 9632.94442, "trades": 80, "taker_buy_base": 27187.5, "taker_buy_quote": 7014.36522 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2554, "high": 0.2631, "low": 0.2453, "close": 0.2453, "volume": 216427.7, "close_time": 1766105999999, "quote_volume": 55097.35154, "trades": 504, "taker_buy_base": 80915.2, "taker_buy_quote": 20758.30374 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.2451, "high": 0.2467, "low": 0.2414, "close": 0.2426, "volume": 89123.6, "close_time": 1766109599999, "quote_volume": 21756.03479, "trades": 159, "taker_buy_base": 36551.9, "taker_buy_quote": 8926.2062 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.243, "high": 0.2498, "low": 0.243, "close": 0.2484, "volume": 128615.0, "close_time": 1766113199999, "quote_volume": 31855.45287, "trades": 225, "taker_buy_base": 67878.8, "taker_buy_quote": 16794.17751 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2484, "high": 0.2549, "low": 0.2473, "close": 0.2523, "volume": 124163.7, "close_time": 1766116799999, "quote_volume": 31172.67698, "trades": 281, "taker_buy_base": 65680.3, "taker_buy_quote": 16492.81464 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2527, "high": 0.2551, "low": 0.2527, "close": 0.2534, "volume": 28627.6, "close_time": 1766120399999, "quote_volume": 7265.4806, "trades": 69, "taker_buy_base": 21838.5, "taker_buy_quote": 5542.48749 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2536, "high": 0.2555, "low": 0.2514, "close": 0.254, "volume": 44071.4, "close_time": 1766123999999, "quote_volume": 11138.52987, "trades": 85, "taker_buy_base": 16393.8, "taker_buy_quote": 4154.03815 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2537, "high": 0.2594, "low": 0.2532, "close": 0.258, "volume": 134189.6, "close_time": 1766127599999, "quote_volume": 34323.48339, "trades": 266, "taker_buy_base": 75144.7, "taker_buy_quote": 19210.91164 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2582, "high": 0.2593, "low": 0.257, "close": 0.2583, "volume": 38304.1, "close_time": 1766131199999, "quote_volume": 9895.5017, "trades": 77, "taker_buy_base": 22741.0, "taker_buy_quote": 5875.7782 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2584, "high": 0.2655, "low": 0.2583, "close": 0.26, "volume": 153308.9, "close_time": 1766134799999, "quote_volume": 40237.15152, "trades": 356, "taker_buy_base": 84895.0, "taker_buy_quote": 22272.27885 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2602, "high": 0.2639, "low": 0.2594, "close": 0.2612, "volume": 45945.6, "close_time": 1766138399999, "quote_volume": 12035.94189, "trades": 137, "taker_buy_base": 23391.2, "taker_buy_quote": 6129.81431 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.262, "high": 0.2625, "low": 0.2598, "close": 0.261, "volume": 17884.9, "close_time": 1766141999999, "quote_volume": 4665.42738, "trades": 49, "taker_buy_base": 7166.0, "taker_buy_quote": 1871.29238 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2616, "high": 0.2649, "low": 0.261, "close": 0.2633, "volume": 27645.8, "close_time": 1766145599999, "quote_volume": 7282.64051, "trades": 58, "taker_buy_base": 15134.4, "taker_buy_quote": 3990.57932 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2629, "high": 0.2646, "low": 0.2614, "close": 0.2646, "volume": 19677.2, "close_time": 1766149199999, "quote_volume": 5171.99388, "trades": 46, "taker_buy_base": 8827.8, "taker_buy_quote": 2323.27809 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2648, "high": 0.2737, "low": 0.2636, "close": 0.272, "volume": 58768.1, "close_time": 1766152799999, "quote_volume": 15839.00254, "trades": 136, "taker_buy_base": 33815.0, "taker_buy_quote": 9127.83856 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.272, "high": 0.275, "low": 0.266, "close": 0.2678, "volume": 92929.9, "close_time": 1766156399999, "quote_volume": 25173.86946, "trades": 244, "taker_buy_base": 46312.2, "taker_buy_quote": 12579.88393 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2676, "high": 0.2727, "low": 0.266, "close": 0.2664, "volume": 76334.0, "close_time": 1766159999999, "quote_volume": 20532.27006, "trades": 205, "taker_buy_base": 38076.9, "taker_buy_quote": 10229.88603 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2663, "high": 0.2682, "low": 0.2636, "close": 0.2639, "volume": 49796.9, "close_time": 1766163599999, "quote_volume": 13265.47815, "trades": 131, "taker_buy_base": 24489.3, "taker_buy_quote": 6528.48129 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2638, "high": 0.2652, "low": 0.2591, "close": 0.2591, "volume": 47693.0, "close_time": 1766167199999, "quote_volume": 12495.36163, "trades": 132, "taker_buy_base": 18312.5, "taker_buy_quote": 4810.41509 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2596, "high": 0.2623, "low": 0.259, "close": 0.2621, "volume": 14467.7, "close_time": 1766170799999, "quote_volume": 3779.88193, "trades": 53, "taker_buy_base": 8787.3, "taker_buy_quote": 2295.04963 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2629, "high": 0.2692, "low": 0.2629, "close": 0.2682, "volume": 179013.8, "close_time": 1766174399999, "quote_volume": 47917.41195, "trades": 284, "taker_buy_base": 42568.5, "taker_buy_quote": 11393.26068 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2683, "high": 0.2699, "low": 0.2663, "close": 0.267, "volume": 59779.9, "close_time": 1766177999999, "quote_volume": 15998.66046, "trades": 216, "taker_buy_base": 27669.9, "taker_buy_quote": 7403.52741 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2661, "high": 0.2665, "low": 0.2655, "close": 0.2658, "volume": 11886.7, "close_time": 1766181599999, "quote_volume": 3160.70695, "trades": 43, "taker_buy_base": 3559.1, "taker_buy_quote": 946.2299 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2664, "high": 0.2696, "low": 0.2659, "close": 0.2686, "volume": 37085.0, "close_time": 1766185199999, "quote_volume": 9919.63009, "trades": 70, "taker_buy_base": 19257.4, "taker_buy_quote": 5154.63422 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2683, "high": 0.2725, "low": 0.2678, "close": 0.2719, "volume": 40085.7, "close_time": 1766188799999, "quote_volume": 10835.99312, "trades": 96, "taker_buy_base": 24921.8, "taker_buy_quote": 6730.39545 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2715, "high": 0.2838, "low": 0.2684, "close": 0.2807, "volume": 284441.0, "close_time": 1766192399999, "quote_volume": 78346.49931, "trades": 596, "taker_buy_base": 146709.6, "taker_buy_quote": 40471.29493 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2799, "high": 0.2951, "low": 0.2797, "close": 0.287, "volume": 603353.8, "close_time": 1766195999999, "quote_volume": 173917.23195, "trades": 1395, "taker_buy_base": 315884.8, "taker_buy_quote": 91048.09377 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2875, "high": 0.2875, "low": 0.2755, "close": 0.2796, "volume": 325657.0, "close_time": 1766199599999, "quote_volume": 91262.38436, "trades": 582, "taker_buy_base": 106142.4, "taker_buy_quote": 29749.75313 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2797, "high": 0.2849, "low": 0.279, "close": 0.2802, "volume": 584630.3, "close_time": 1766203199999, "quote_volume": 164438.66732, "trades": 719, "taker_buy_base": 320024.8, "taker_buy_quote": 89875.45994 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2809, "high": 0.2831, "low": 0.2765, "close": 0.2765, "volume": 116922.5, "close_time": 1766206799999, "quote_volume": 32803.60016, "trades": 237, "taker_buy_base": 52852.8, "taker_buy_quote": 14844.41496 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2763, "high": 0.2786, "low": 0.2732, "close": 0.2745, "volume": 52516.5, "close_time": 1766210399999, "quote_volume": 14479.9704, "trades": 147, "taker_buy_base": 23868.7, "taker_buy_quote": 6586.3811 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2741, "high": 0.2754, "low": 0.27, "close": 0.2708, "volume": 138206.4, "close_time": 1766213999999, "quote_volume": 37708.93184, "trades": 250, "taker_buy_base": 67839.5, "taker_buy_quote": 18554.16134 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2706, "high": 0.2719, "low": 0.2694, "close": 0.2707, "volume": 41918.0, "close_time": 1766217599999, "quote_volume": 11359.3031, "trades": 82, "taker_buy_base": 16390.9, "taker_buy_quote": 4441.18417 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2702, "high": 0.276, "low": 0.2702, "close": 0.2729, "volume": 142318.7, "close_time": 1766221199999, "quote_volume": 38934.3391, "trades": 334, "taker_buy_base": 72514.5, "taker_buy_quote": 19853.42675 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2729, "high": 0.277, "low": 0.2729, "close": 0.2742, "volume": 67155.3, "close_time": 1766224799999, "quote_volume": 18481.15505, "trades": 245, "taker_buy_base": 44370.4, "taker_buy_quote": 12215.73562 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2751, "high": 0.2793, "low": 0.2749, "close": 0.2754, "volume": 40660.8, "close_time": 1766228399999, "quote_volume": 11249.6104, "trades": 136, "taker_buy_base": 20586.3, "taker_buy_quote": 5699.5406 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2757, "high": 0.277, "low": 0.2738, "close": 0.2761, "volume": 43666.9, "close_time": 1766231999999, "quote_volume": 12023.73765, "trades": 69, "taker_buy_base": 23141.5, "taker_buy_quote": 6376.28758 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.276, "high": 0.2761, "low": 0.2717, "close": 0.2729, "volume": 69057.1, "close_time": 1766235599999, "quote_volume": 18890.32611, "trades": 149, "taker_buy_base": 28575.1, "taker_buy_quote": 7828.12032 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.273, "high": 0.2774, "low": 0.2716, "close": 0.2758, "volume": 48520.5, "close_time": 1766239199999, "quote_volume": 13300.7126, "trades": 167, "taker_buy_base": 21887.3, "taker_buy_quote": 6009.02127 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2768, "high": 0.277, "low": 0.2751, "close": 0.2755, "volume": 36360.3, "close_time": 1766242799999, "quote_volume": 10033.91481, "trades": 111, "taker_buy_base": 16713.4, "taker_buy_quote": 4614.63255 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2754, "high": 0.2759, "low": 0.2728, "close": 0.2759, "volume": 50273.2, "close_time": 1766246399999, "quote_volume": 13800.60498, "trades": 138, "taker_buy_base": 26158.4, "taker_buy_quote": 7188.84507 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2722, "close": 0.2728, "volume": 14169.2, "close_time": 1766249999999, "quote_volume": 3873.21079, "trades": 57, "taker_buy_base": 4335.3, "taker_buy_quote": 1184.23911 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2728, "high": 0.2749, "low": 0.2716, "close": 0.2737, "volume": 39526.9, "close_time": 1766253599999, "quote_volume": 10767.7077, "trades": 113, "taker_buy_base": 14923.1, "taker_buy_quote": 4070.40717 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2738, "high": 0.2759, "low": 0.2737, "close": 0.2747, "volume": 23985.2, "close_time": 1766257199999, "quote_volume": 6589.14874, "trades": 73, "taker_buy_base": 11783.0, "taker_buy_quote": 3236.79743 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2745, "high": 0.2748, "low": 0.2724, "close": 0.2731, "volume": 22084.3, "close_time": 1766260799999, "quote_volume": 6032.18251, "trades": 59, "taker_buy_base": 8191.4, "taker_buy_quote": 2240.36973 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2729, "high": 0.2734, "low": 0.2723, "close": 0.2729, "volume": 11678.2, "close_time": 1766264399999, "quote_volume": 3186.83791, "trades": 48, "taker_buy_base": 3809.6, "taker_buy_quote": 1039.93859 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2727, "high": 0.2736, "low": 0.2715, "close": 0.272, "volume": 10398.6, "close_time": 1766267999999, "quote_volume": 2834.22429, "trades": 35, "taker_buy_base": 3556.1, "taker_buy_quote": 970.1058 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2724, "high": 0.2738, "low": 0.2714, "close": 0.2738, "volume": 9511.0, "close_time": 1766271599999, "quote_volume": 2590.80362, "trades": 34, "taker_buy_base": 5735.0, "taker_buy_quote": 1561.34182 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2742, "high": 0.2754, "low": 0.2726, "close": 0.2728, "volume": 8528.5, "close_time": 1766275199999, "quote_volume": 2335.13714, "trades": 33, "taker_buy_base": 3101.6, "taker_buy_quote": 850.39102 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2728, "high": 0.2731, "low": 0.2664, "close": 0.2665, "volume": 89764.0, "close_time": 1766278799999, "quote_volume": 24161.48671, "trades": 202, "taker_buy_base": 30876.3, "taker_buy_quote": 8328.37313 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2664, "high": 0.2664, "low": 0.2635, "close": 0.2636, "volume": 20381.8, "close_time": 1766282399999, "quote_volume": 5392.64037, "trades": 83, "taker_buy_base": 7033.9, "taker_buy_quote": 1860.24048 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2634, "high": 0.2642, "low": 0.261, "close": 0.2616, "volume": 45031.5, "close_time": 1766285999999, "quote_volume": 11799.31833, "trades": 103, "taker_buy_base": 4934.8, "taker_buy_quote": 1294.44496 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2616, "high": 0.264, "low": 0.2615, "close": 0.2636, "volume": 27048.8, "close_time": 1766289599999, "quote_volume": 7125.82147, "trades": 53, "taker_buy_base": 18939.9, "taker_buy_quote": 4990.3789 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2635, "high": 0.2652, "low": 0.2635, "close": 0.2637, "volume": 10353.8, "close_time": 1766293199999, "quote_volume": 2735.48472, "trades": 28, "taker_buy_base": 6595.9, "taker_buy_quote": 1742.1237 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.264, "high": 0.2652, "low": 0.2631, "close": 0.2646, "volume": 25251.7, "close_time": 1766296799999, "quote_volume": 6677.37542, "trades": 75, "taker_buy_base": 18975.4, "taker_buy_quote": 5018.24259 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2644, "high": 0.2657, "low": 0.2632, "close": 0.2633, "volume": 49531.9, "close_time": 1766300399999, "quote_volume": 13118.22814, "trades": 161, "taker_buy_base": 21840.4, "taker_buy_quote": 5785.46441 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2633, "high": 0.2634, "low": 0.2617, "close": 0.2622, "volume": 40335.0, "close_time": 1766303999999, "quote_volume": 10596.37742, "trades": 69, "taker_buy_base": 15935.8, "taker_buy_quote": 4189.28133 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2619, "high": 0.2648, "low": 0.2611, "close": 0.2638, "volume": 21691.9, "close_time": 1766307599999, "quote_volume": 5711.85483, "trades": 47, "taker_buy_base": 14185.4, "taker_buy_quote": 3742.22433 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2636, "high": 0.2642, "low": 0.2617, "close": 0.2628, "volume": 12631.4, "close_time": 1766311199999, "quote_volume": 3325.19393, "trades": 47, "taker_buy_base": 6498.3, "taker_buy_quote": 1709.6984 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2631, "high": 0.2635, "low": 0.2613, "close": 0.2613, "volume": 81648.5, "close_time": 1766314799999, "quote_volume": 21386.20829, "trades": 101, "taker_buy_base": 24202.6, "taker_buy_quote": 6345.80204 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2615, "high": 0.262, "low": 0.2576, "close": 0.2581, "volume": 215091.0, "close_time": 1766318399999, "quote_volume": 55700.0415, "trades": 473, "taker_buy_base": 84576.0, "taker_buy_quote": 21906.87127 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2583, "high": 0.2605, "low": 0.2571, "close": 0.2584, "volume": 189194.2, "close_time": 1766321999999, "quote_volume": 48935.38912, "trades": 415, "taker_buy_base": 90517.8, "taker_buy_quote": 23422.33712 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2579, "high": 0.258, "low": 0.2521, "close": 0.2528, "volume": 236740.9, "close_time": 1766325599999, "quote_volume": 60400.77539, "trades": 761, "taker_buy_base": 94349.7, "taker_buy_quote": 24108.82576 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2538, "high": 0.255, "low": 0.2534, "close": 0.2545, "volume": 43213.3, "close_time": 1766329199999, "quote_volume": 10977.03174, "trades": 109, "taker_buy_base": 27345.2, "taker_buy_quote": 6946.8954 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2545, "high": 0.2553, "low": 0.2539, "close": 0.2545, "volume": 75554.7, "close_time": 1766332799999, "quote_volume": 19238.45378, "trades": 152, "taker_buy_base": 42323.9, "taker_buy_quote": 10772.3199 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2547, "high": 0.2547, "low": 0.253, "close": 0.2541, "volume": 49822.6, "close_time": 1766336399999, "quote_volume": 12658.22189, "trades": 127, "taker_buy_base": 30334.5, "taker_buy_quote": 7708.33254 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2544, "high": 0.2555, "low": 0.2537, "close": 0.2539, "volume": 32940.6, "close_time": 1766339999999, "quote_volume": 8397.23844, "trades": 72, "taker_buy_base": 24424.8, "taker_buy_quote": 6222.95616 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2506, "close": 0.2526, "volume": 64113.3, "close_time": 1766343599999, "quote_volume": 16162.59857, "trades": 162, "taker_buy_base": 15690.3, "taker_buy_quote": 3953.47996 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2532, "high": 0.2536, "low": 0.2519, "close": 0.2536, "volume": 16089.3, "close_time": 1766347199999, "quote_volume": 4064.65518, "trades": 62, "taker_buy_base": 6225.9, "taker_buy_quote": 1573.88137 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2538, "high": 0.2539, "low": 0.2517, "close": 0.252, "volume": 12181.7, "close_time": 1766350799999, "quote_volume": 3075.11297, "trades": 33, "taker_buy_base": 3081.6, "taker_buy_quote": 779.20452 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2518, "high": 0.2521, "low": 0.2485, "close": 0.249, "volume": 106631.5, "close_time": 1766354399999, "quote_volume": 26743.19591, "trades": 205, "taker_buy_base": 30495.1, "taker_buy_quote": 7656.90075 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.249, "high": 0.2554, "low": 0.2486, "close": 0.2551, "volume": 46928.6, "close_time": 1766357999999, "quote_volume": 11780.38683, "trades": 104, "taker_buy_base": 33861.3, "taker_buy_quote": 8508.01257 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2554, "high": 0.2565, "low": 0.2533, "close": 0.2548, "volume": 171065.7, "close_time": 1766361599999, "quote_volume": 43478.67503, "trades": 166, "taker_buy_base": 53612.1, "taker_buy_quote": 13633.60927 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.255, "high": 0.2586, "low": 0.2527, "close": 0.2527, "volume": 68012.3, "close_time": 1766365199999, "quote_volume": 17377.50779, "trades": 170, "taker_buy_base": 37912.3, "taker_buy_quote": 9695.41895 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2533, "high": 0.2548, "low": 0.2523, "close": 0.2533, "volume": 27910.3, "close_time": 1766368799999, "quote_volume": 7083.99707, "trades": 85, "taker_buy_base": 10642.0, "taker_buy_quote": 2701.26913 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.253, "high": 0.2535, "low": 0.2488, "close": 0.2525, "volume": 345500.0, "close_time": 1766372399999, "quote_volume": 86730.91544, "trades": 469, "taker_buy_base": 225127.6, "taker_buy_quote": 56455.75572 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2523, "high": 0.2553, "low": 0.2521, "close": 0.2529, "volume": 58064.5, "close_time": 1766375999999, "quote_volume": 14719.13481, "trades": 121, "taker_buy_base": 19591.5, "taker_buy_quote": 4968.26506 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2535, "high": 0.2537, "low": 0.2517, "close": 0.2526, "volume": 15799.7, "close_time": 1766379599999, "quote_volume": 3989.84279, "trades": 54, "taker_buy_base": 2400.1, "taker_buy_quote": 606.39489 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2524, "high": 0.2529, "low": 0.2493, "close": 0.2494, "volume": 24402.1, "close_time": 1766383199999, "quote_volume": 6130.03738, "trades": 60, "taker_buy_base": 6757.7, "taker_buy_quote": 1701.0436 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2492, "high": 0.2496, "low": 0.2477, "close": 0.2481, "volume": 60334.7, "close_time": 1766386799999, "quote_volume": 14982.45261, "trades": 146, "taker_buy_base": 19815.8, "taker_buy_quote": 4925.69875 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2484, "high": 0.2497, "low": 0.2481, "close": 0.2486, "volume": 70149.3, "close_time": 1766390399999, "quote_volume": 17461.25063, "trades": 87, "taker_buy_base": 22983.4, "taker_buy_quote": 5724.49684 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2484, "high": 0.2518, "low": 0.248, "close": 0.2488, "volume": 129636.4, "close_time": 1766393999999, "quote_volume": 32373.68576, "trades": 187, "taker_buy_base": 70991.5, "taker_buy_quote": 17729.50442 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2496, "high": 0.2496, "low": 0.2467, "close": 0.2477, "volume": 44225.8, "close_time": 1766397599999, "quote_volume": 10946.34614, "trades": 82, "taker_buy_base": 32630.2, "taker_buy_quote": 8079.32087 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2475, "high": 0.2483, "low": 0.2466, "close": 0.2478, "volume": 41350.6, "close_time": 1766401199999, "quote_volume": 10223.83988, "trades": 62, "taker_buy_base": 25956.3, "taker_buy_quote": 6422.55537 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2477, "high": 0.2496, "low": 0.2468, "close": 0.2493, "volume": 23518.6, "close_time": 1766404799999, "quote_volume": 5835.96573, "trades": 56, "taker_buy_base": 16960.4, "taker_buy_quote": 4210.028 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2491, "high": 0.2498, "low": 0.2474, "close": 0.2477, "volume": 17096.9, "close_time": 1766408399999, "quote_volume": 4256.02855, "trades": 51, "taker_buy_base": 7606.6, "taker_buy_quote": 1893.96728 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2472, "high": 0.2475, "low": 0.2453, "close": 0.2464, "volume": 14456.0, "close_time": 1766411999999, "quote_volume": 3562.1889, "trades": 41, "taker_buy_base": 4303.3, "taker_buy_quote": 1059.62425 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2472, "high": 0.2479, "low": 0.2451, "close": 0.2469, "volume": 29175.5, "close_time": 1766415599999, "quote_volume": 7206.10414, "trades": 93, "taker_buy_base": 13474.8, "taker_buy_quote": 3328.54524 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2467, "high": 0.2488, "low": 0.2449, "close": 0.2454, "volume": 49265.3, "close_time": 1766419199999, "quote_volume": 12112.39663, "trades": 87, "taker_buy_base": 33389.8, "taker_buy_quote": 8198.79481 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2454, "high": 0.2466, "low": 0.2448, "close": 0.2461, "volume": 32779.2, "close_time": 1766422799999, "quote_volume": 8050.2325, "trades": 96, "taker_buy_base": 13500.3, "taker_buy_quote": 3312.75646 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2457, "high": 0.248, "low": 0.2457, "close": 0.2471, "volume": 29404.5, "close_time": 1766426399999, "quote_volume": 7278.95856, "trades": 54, "taker_buy_base": 19391.5, "taker_buy_quote": 4803.05572 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2471, "high": 0.2488, "low": 0.2467, "close": 0.2479, "volume": 15959.4, "close_time": 1766429999999, "quote_volume": 3952.95392, "trades": 70, "taker_buy_base": 7082.8, "taker_buy_quote": 1754.84597 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2418, "close": 0.2418, "volume": 38565.4, "close_time": 1766433599999, "quote_volume": 9432.0557, "trades": 74, "taker_buy_base": 10198.5, "taker_buy_quote": 2489.81008 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2422, "high": 0.2432, "low": 0.2414, "close": 0.2424, "volume": 14349.3, "close_time": 1766437199999, "quote_volume": 3478.09139, "trades": 36, "taker_buy_base": 5300.1, "taker_buy_quote": 1284.31554 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2423, "high": 0.2439, "low": 0.2423, "close": 0.2439, "volume": 9060.2, "close_time": 1766440799999, "quote_volume": 2198.1268, "trades": 29, "taker_buy_base": 5821.2, "taker_buy_quote": 1411.87824 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2429, "high": 0.2454, "low": 0.2426, "close": 0.2454, "volume": 4694.8, "close_time": 1766444399999, "quote_volume": 1144.14923, "trades": 15, "taker_buy_base": 1585.6, "taker_buy_quote": 386.21148 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2452, "high": 0.2458, "low": 0.2445, "close": 0.245, "volume": 10818.7, "close_time": 1766447999999, "quote_volume": 2652.92955, "trades": 33, "taker_buy_base": 4136.2, "taker_buy_quote": 1015.0907 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2448, "high": 0.2481, "low": 0.2429, "close": 0.2467, "volume": 62731.1, "close_time": 1766451599999, "quote_volume": 15423.06401, "trades": 116, "taker_buy_base": 32754.2, "taker_buy_quote": 8050.18937 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2466, "high": 0.2475, "low": 0.2446, "close": 0.2458, "volume": 19979.4, "close_time": 1766455199999, "quote_volume": 4927.40706, "trades": 51, "taker_buy_base": 12832.5, "taker_buy_quote": 3164.12726 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.245, "high": 0.2464, "low": 0.2412, "close": 0.2417, "volume": 14797.8, "close_time": 1766458799999, "quote_volume": 3607.30353, "trades": 50, "taker_buy_base": 2769.1, "taker_buy_quote": 675.2706 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2408, "high": 0.2408, "low": 0.2359, "close": 0.2368, "volume": 82273.8, "close_time": 1766462399999, "quote_volume": 19629.47718, "trades": 175, "taker_buy_base": 16881.8, "taker_buy_quote": 4017.82384 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2368, "high": 0.2437, "low": 0.2353, "close": 0.2408, "volume": 63738.0, "close_time": 1766465999999, "quote_volume": 15254.28867, "trades": 134, "taker_buy_base": 34992.1, "taker_buy_quote": 8382.55008 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2404, "high": 0.2431, "low": 0.239, "close": 0.2424, "volume": 42799.7, "close_time": 1766469599999, "quote_volume": 10286.94866, "trades": 104, "taker_buy_base": 14052.4, "taker_buy_quote": 3377.67853 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2417, "high": 0.2417, "low": 0.2381, "close": 0.24, "volume": 99872.2, "close_time": 1766473199999, "quote_volume": 23996.86879, "trades": 170, "taker_buy_base": 29278.4, "taker_buy_quote": 7029.51837 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.24, "high": 0.2438, "low": 0.24, "close": 0.2418, "volume": 80450.1, "close_time": 1766476799999, "quote_volume": 19480.35254, "trades": 141, "taker_buy_base": 46601.6, "taker_buy_quote": 11294.1991 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2418, "high": 0.2455, "low": 0.2414, "close": 0.2445, "volume": 67248.8, "close_time": 1766480399999, "quote_volume": 16384.99474, "trades": 127, "taker_buy_base": 28772.5, "taker_buy_quote": 7000.57241 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2446, "high": 0.2461, "low": 0.2423, "close": 0.2439, "volume": 112013.4, "close_time": 1766483999999, "quote_volume": 27360.88631, "trades": 204, "taker_buy_base": 62510.7, "taker_buy_quote": 15271.8161 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2443, "high": 0.2464, "low": 0.2438, "close": 0.2464, "volume": 57633.9, "close_time": 1766487599999, "quote_volume": 14120.27968, "trades": 86, "taker_buy_base": 30828.8, "taker_buy_quote": 7560.17612 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2461, "high": 0.2556, "low": 0.2461, "close": 0.2518, "volume": 155901.7, "close_time": 1766491199999, "quote_volume": 39059.45051, "trades": 309, "taker_buy_base": 81532.8, "taker_buy_quote": 20421.50251 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2504, "high": 0.2547, "low": 0.2487, "close": 0.2543, "volume": 86264.4, "close_time": 1766494799999, "quote_volume": 21708.0133, "trades": 199, "taker_buy_base": 41806.1, "taker_buy_quote": 10518.07232 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2544, "high": 0.2565, "low": 0.2467, "close": 0.2494, "volume": 162553.8, "close_time": 1766498399999, "quote_volume": 40789.70497, "trades": 373, "taker_buy_base": 70396.8, "taker_buy_quote": 17724.08163 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2496, "high": 0.2525, "low": 0.2418, "close": 0.2455, "volume": 117906.7, "close_time": 1766501999999, "quote_volume": 28991.18711, "trades": 335, "taker_buy_base": 37503.2, "taker_buy_quote": 9238.75457 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2455, "high": 0.2515, "low": 0.2453, "close": 0.2486, "volume": 58099.5, "close_time": 1766505599999, "quote_volume": 14463.12634, "trades": 137, "taker_buy_base": 17948.2, "taker_buy_quote": 4463.0056 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2486, "high": 0.2502, "low": 0.2463, "close": 0.2467, "volume": 55539.9, "close_time": 1766509199999, "quote_volume": 13739.82953, "trades": 105, "taker_buy_base": 34418.3, "taker_buy_quote": 8510.6247 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.247, "high": 0.2476, "low": 0.2427, "close": 0.243, "volume": 69300.8, "close_time": 1766512799999, "quote_volume": 16947.1882, "trades": 154, "taker_buy_base": 13453.7, "taker_buy_quote": 3307.9323 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2431, "high": 0.2492, "low": 0.2431, "close": 0.247, "volume": 80453.1, "close_time": 1766516399999, "quote_volume": 19757.13882, "trades": 211, "taker_buy_base": 34562.2, "taker_buy_quote": 8486.52886 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2472, "high": 0.2477, "low": 0.2443, "close": 0.2468, "volume": 129271.1, "close_time": 1766519999999, "quote_volume": 31916.60283, "trades": 143, "taker_buy_base": 25030.3, "taker_buy_quote": 6175.10983 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2469, "high": 0.2502, "low": 0.2468, "close": 0.2484, "volume": 36089.7, "close_time": 1766523599999, "quote_volume": 8940.3403, "trades": 109, "taker_buy_base": 18976.5, "taker_buy_quote": 4702.23186 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2482, "high": 0.2502, "low": 0.2467, "close": 0.249, "volume": 36608.3, "close_time": 1766527199999, "quote_volume": 9103.57724, "trades": 68, "taker_buy_base": 4781.0, "taker_buy_quote": 1184.58365 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2494, "high": 0.2497, "low": 0.2476, "close": 0.2497, "volume": 9552.0, "close_time": 1766530799999, "quote_volume": 2375.30037, "trades": 27, "taker_buy_base": 3816.3, "taker_buy_quote": 950.08668 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2497, "high": 0.2525, "low": 0.2494, "close": 0.2506, "volume": 111183.6, "close_time": 1766534399999, "quote_volume": 27883.67065, "trades": 94, "taker_buy_base": 94727.0, "taker_buy_quote": 23753.63009 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.251, "high": 0.251, "low": 0.2488, "close": 0.2488, "volume": 63025.5, "close_time": 1766537999999, "quote_volume": 15753.92931, "trades": 88, "taker_buy_base": 15078.9, "taker_buy_quote": 3761.91867 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2489, "high": 0.2489, "low": 0.2471, "close": 0.2476, "volume": 20384.6, "close_time": 1766541599999, "quote_volume": 5052.74776, "trades": 38, "taker_buy_base": 7521.7, "taker_buy_quote": 1863.43321 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2472, "high": 0.2472, "low": 0.2455, "close": 0.2457, "volume": 11656.9, "close_time": 1766545199999, "quote_volume": 2868.27621, "trades": 37, "taker_buy_base": 3162.5, "taker_buy_quote": 778.3092 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2454, "high": 0.2514, "low": 0.2431, "close": 0.2514, "volume": 131080.5, "close_time": 1766548799999, "quote_volume": 32328.64898, "trades": 268, "taker_buy_base": 81165.1, "taker_buy_quote": 20019.47969 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2508, "high": 0.2524, "low": 0.2466, "close": 0.2468, "volume": 34737.3, "close_time": 1766552399999, "quote_volume": 8694.77125, "trades": 76, "taker_buy_base": 10418.2, "taker_buy_quote": 2603.97828 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2475, "high": 0.2476, "low": 0.2416, "close": 0.2428, "volume": 106306.5, "close_time": 1766555999999, "quote_volume": 25842.49841, "trades": 172, "taker_buy_base": 55513.2, "taker_buy_quote": 13484.18919 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2428, "high": 0.2459, "low": 0.2423, "close": 0.2451, "volume": 123829.4, "close_time": 1766559599999, "quote_volume": 30407.22779, "trades": 111, "taker_buy_base": 20844.0, "taker_buy_quote": 5106.71743 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2453, "high": 0.2494, "low": 0.2449, "close": 0.2473, "volume": 114351.4, "close_time": 1766563199999, "quote_volume": 28234.51961, "trades": 241, "taker_buy_base": 53370.9, "taker_buy_quote": 13181.40763 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2467, "high": 0.2482, "low": 0.246, "close": 0.2471, "volume": 38031.4, "close_time": 1766566799999, "quote_volume": 9405.83171, "trades": 93, "taker_buy_base": 16508.0, "taker_buy_quote": 4081.50134 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.247, "high": 0.247, "low": 0.2438, "close": 0.2452, "volume": 49094.2, "close_time": 1766570399999, "quote_volume": 12050.72924, "trades": 85, "taker_buy_base": 30820.4, "taker_buy_quote": 7569.88589 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.245, "high": 0.2458, "low": 0.2439, "close": 0.244, "volume": 27393.1, "close_time": 1766573999999, "quote_volume": 6707.60989, "trades": 70, "taker_buy_base": 9671.8, "taker_buy_quote": 2369.28442 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2439, "high": 0.245, "low": 0.2433, "close": 0.2439, "volume": 42190.7, "close_time": 1766577599999, "quote_volume": 10294.09269, "trades": 85, "taker_buy_base": 26570.0, "taker_buy_quote": 6480.67286 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2437, "high": 0.2442, "low": 0.2419, "close": 0.2439, "volume": 52154.9, "close_time": 1766581199999, "quote_volume": 12673.44544, "trades": 82, "taker_buy_base": 15151.5, "taker_buy_quote": 3675.61417 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2438, "high": 0.2454, "low": 0.2433, "close": 0.2451, "volume": 39047.2, "close_time": 1766584799999, "quote_volume": 9552.41102, "trades": 82, "taker_buy_base": 23250.8, "taker_buy_quote": 5688.78199 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.246, "high": 0.2471, "low": 0.2432, "close": 0.2449, "volume": 34327.0, "close_time": 1766588399999, "quote_volume": 8410.34184, "trades": 98, "taker_buy_base": 19133.0, "taker_buy_quote": 4688.3563 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2452, "high": 0.2464, "low": 0.2438, "close": 0.2453, "volume": 72160.3, "close_time": 1766591999999, "quote_volume": 17643.29725, "trades": 90, "taker_buy_base": 29967.4, "taker_buy_quote": 7326.49885 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.245, "high": 0.246, "low": 0.2437, "close": 0.2457, "volume": 46863.0, "close_time": 1766595599999, "quote_volume": 11473.90117, "trades": 80, "taker_buy_base": 29432.0, "taker_buy_quote": 7203.37855 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2455, "high": 0.2459, "low": 0.2443, "close": 0.2445, "volume": 17014.8, "close_time": 1766599199999, "quote_volume": 4167.65386, "trades": 46, "taker_buy_base": 7133.1, "taker_buy_quote": 1747.45466 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2449, "high": 0.2458, "low": 0.2449, "close": 0.2455, "volume": 6680.1, "close_time": 1766602799999, "quote_volume": 1638.71916, "trades": 14, "taker_buy_base": 4283.5, "taker_buy_quote": 1050.80123 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2453, "high": 0.2472, "low": 0.245, "close": 0.2467, "volume": 84599.3, "close_time": 1766606399999, "quote_volume": 20800.71314, "trades": 160, "taker_buy_base": 61447.8, "taker_buy_quote": 15093.2815 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2467, "high": 0.2487, "low": 0.2466, "close": 0.2472, "volume": 21723.6, "close_time": 1766609999999, "quote_volume": 5374.7653, "trades": 57, "taker_buy_base": 12380.0, "taker_buy_quote": 3062.77984 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2474, "high": 0.2475, "low": 0.2457, "close": 0.2459, "volume": 12676.0, "close_time": 1766613599999, "quote_volume": 3129.08412, "trades": 23, "taker_buy_base": 9961.1, "taker_buy_quote": 2460.75137 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2461, "high": 0.2482, "low": 0.2461, "close": 0.2474, "volume": 78147.2, "close_time": 1766617199999, "quote_volume": 19326.48433, "trades": 63, "taker_buy_base": 39097.3, "taker_buy_quote": 9672.13095 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2472, "high": 0.2478, "low": 0.2467, "close": 0.2473, "volume": 20444.6, "close_time": 1766620799999, "quote_volume": 5054.02748, "trades": 33, "taker_buy_base": 8375.9, "taker_buy_quote": 2070.77349 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2476, "high": 0.2536, "low": 0.2476, "close": 0.2509, "volume": 47572.5, "close_time": 1766624399999, "quote_volume": 11923.28981, "trades": 120, "taker_buy_base": 27944.0, "taker_buy_quote": 6997.44158 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2507, "high": 0.254, "low": 0.2507, "close": 0.2519, "volume": 30965.9, "close_time": 1766627999999, "quote_volume": 7826.73604, "trades": 87, "taker_buy_base": 13440.1, "taker_buy_quote": 3394.7968 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2513, "high": 0.2522, "low": 0.2513, "close": 0.2515, "volume": 6888.4, "close_time": 1766631599999, "quote_volume": 1733.22334, "trades": 25, "taker_buy_base": 4051.2, "taker_buy_quote": 1019.12175 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2518, "high": 0.2525, "low": 0.2492, "close": 0.2517, "volume": 128715.0, "close_time": 1766635199999, "quote_volume": 32159.42558, "trades": 154, "taker_buy_base": 92450.1, "taker_buy_quote": 23095.77467 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2516, "high": 0.2516, "low": 0.2497, "close": 0.2503, "volume": 34546.2, "close_time": 1766638799999, "quote_volume": 8649.95314, "trades": 98, "taker_buy_base": 12898.1, "taker_buy_quote": 3230.42771 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.25, "high": 0.2506, "low": 0.2491, "close": 0.2505, "volume": 26770.7, "close_time": 1766642399999, "quote_volume": 6689.58516, "trades": 83, "taker_buy_base": 12842.5, "taker_buy_quote": 3209.55846 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2503, "high": 0.2588, "low": 0.2494, "close": 0.2556, "volume": 124090.7, "close_time": 1766645999999, "quote_volume": 31536.66937, "trades": 263, "taker_buy_base": 72657.4, "taker_buy_quote": 18465.81871 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2556, "high": 0.2568, "low": 0.2536, "close": 0.2568, "volume": 36062.6, "close_time": 1766649599999, "quote_volume": 9223.45446, "trades": 42, "taker_buy_base": 25456.3, "taker_buy_quote": 6522.92165 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2573, "high": 0.2627, "low": 0.2551, "close": 0.2555, "volume": 66480.1, "close_time": 1766653199999, "quote_volume": 17169.26714, "trades": 177, "taker_buy_base": 32610.0, "taker_buy_quote": 8426.32873 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.256, "high": 0.263, "low": 0.255, "close": 0.261, "volume": 37825.3, "close_time": 1766656799999, "quote_volume": 9806.08902, "trades": 109, "taker_buy_base": 12189.1, "taker_buy_quote": 3147.29907 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2608, "high": 0.2647, "low": 0.2589, "close": 0.2608, "volume": 139614.8, "close_time": 1766660399999, "quote_volume": 36410.86111, "trades": 182, "taker_buy_base": 57439.2, "taker_buy_quote": 14965.49421 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.26, "high": 0.2615, "low": 0.2547, "close": 0.2567, "volume": 253856.0, "close_time": 1766663999999, "quote_volume": 65343.46983, "trades": 322, "taker_buy_base": 114497.3, "taker_buy_quote": 29451.01526 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2565, "high": 0.2629, "low": 0.256, "close": 0.2612, "volume": 551270.0, "close_time": 1766667599999, "quote_volume": 143213.26685, "trades": 592, "taker_buy_base": 279284.1, "taker_buy_quote": 72604.70172 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2624, "high": 0.2655, "low": 0.2567, "close": 0.2577, "volume": 308671.6, "close_time": 1766671199999, "quote_volume": 80283.76094, "trades": 422, "taker_buy_base": 162311.0, "taker_buy_quote": 42233.07725 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2579, "high": 0.2597, "low": 0.2555, "close": 0.2556, "volume": 155371.5, "close_time": 1766674799999, "quote_volume": 40038.23835, "trades": 195, "taker_buy_base": 58008.9, "taker_buy_quote": 14944.86149 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2556, "high": 0.2581, "low": 0.2549, "close": 0.2566, "volume": 103038.3, "close_time": 1766678399999, "quote_volume": 26436.51486, "trades": 100, "taker_buy_base": 22962.8, "taker_buy_quote": 5893.2973 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2564, "high": 0.2571, "low": 0.2541, "close": 0.2547, "volume": 96324.5, "close_time": 1766681999999, "quote_volume": 24701.76766, "trades": 140, "taker_buy_base": 28523.2, "taker_buy_quote": 7308.04145 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2548, "high": 0.26, "low": 0.2537, "close": 0.2572, "volume": 152408.3, "close_time": 1766685599999, "quote_volume": 39191.03793, "trades": 264, "taker_buy_base": 77875.8, "taker_buy_quote": 20029.07687 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2586, "high": 0.259, "low": 0.2578, "close": 0.258, "volume": 13148.5, "close_time": 1766689199999, "quote_volume": 3399.41704, "trades": 42, "taker_buy_base": 8016.3, "taker_buy_quote": 2073.56135 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2579, "high": 0.2587, "low": 0.2556, "close": 0.2565, "volume": 42609.1, "close_time": 1766692799999, "quote_volume": 10943.68912, "trades": 93, "taker_buy_base": 20862.6, "taker_buy_quote": 5352.35583 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.257, "high": 0.2572, "low": 0.2556, "close": 0.2556, "volume": 5389.3, "close_time": 1766696399999, "quote_volume": 1383.61512, "trades": 21, "taker_buy_base": 2670.0, "taker_buy_quote": 686.63997 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2558, "high": 0.2565, "low": 0.2544, "close": 0.2548, "volume": 5426.4, "close_time": 1766699999999, "quote_volume": 1387.04307, "trades": 23, "taker_buy_base": 2874.6, "taker_buy_quote": 735.34455 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2553, "high": 0.2557, "low": 0.2501, "close": 0.2518, "volume": 136460.2, "close_time": 1766703599999, "quote_volume": 34311.21121, "trades": 96, "taker_buy_base": 101595.3, "taker_buy_quote": 25519.99447 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2513, "high": 0.2536, "low": 0.2496, "close": 0.2515, "volume": 129581.9, "close_time": 1766707199999, "quote_volume": 32590.94523, "trades": 202, "taker_buy_base": 64660.5, "taker_buy_quote": 16268.54955 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2515, "high": 0.2587, "low": 0.2491, "close": 0.2496, "volume": 104139.3, "close_time": 1766710799999, "quote_volume": 26535.31573, "trades": 251, "taker_buy_base": 48842.1, "taker_buy_quote": 12448.702 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2494, "high": 0.2502, "low": 0.2469, "close": 0.2474, "volume": 54045.9, "close_time": 1766714399999, "quote_volume": 13416.75465, "trades": 167, "taker_buy_base": 19745.1, "taker_buy_quote": 4902.09451 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2475, "high": 0.2531, "low": 0.2475, "close": 0.2506, "volume": 58608.4, "close_time": 1766717999999, "quote_volume": 14729.29889, "trades": 199, "taker_buy_base": 25386.6, "taker_buy_quote": 6381.0011 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2512, "high": 0.2513, "low": 0.2475, "close": 0.2493, "volume": 59424.8, "close_time": 1766721599999, "quote_volume": 14787.06481, "trades": 102, "taker_buy_base": 16293.7, "taker_buy_quote": 4050.66938 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2492, "high": 0.2506, "low": 0.2483, "close": 0.2503, "volume": 54424.6, "close_time": 1766725199999, "quote_volume": 13568.57893, "trades": 128, "taker_buy_base": 43578.5, "taker_buy_quote": 10867.19555 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.25, "high": 0.25, "low": 0.2486, "close": 0.2491, "volume": 7707.8, "close_time": 1766728799999, "quote_volume": 1922.21416, "trades": 22, "taker_buy_base": 2250.8, "taker_buy_quote": 560.77489 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.249, "high": 0.2504, "low": 0.2453, "close": 0.2472, "volume": 94167.0, "close_time": 1766732399999, "quote_volume": 23432.96409, "trades": 223, "taker_buy_base": 29768.0, "taker_buy_quote": 7401.09163 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2477, "high": 0.2489, "low": 0.244, "close": 0.2446, "volume": 55520.0, "close_time": 1766735999999, "quote_volume": 13699.06886, "trades": 137, "taker_buy_base": 28820.6, "taker_buy_quote": 7109.48553 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2442, "high": 0.2445, "low": 0.2392, "close": 0.2398, "volume": 150412.9, "close_time": 1766739599999, "quote_volume": 36199.18541, "trades": 249, "taker_buy_base": 52380.8, "taker_buy_quote": 12591.81115 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2404, "high": 0.2451, "low": 0.2404, "close": 0.2443, "volume": 73695.3, "close_time": 1766743199999, "quote_volume": 17910.02451, "trades": 137, "taker_buy_base": 54436.6, "taker_buy_quote": 13246.01376 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.244, "high": 0.2443, "low": 0.243, "close": 0.2443, "volume": 21928.8, "close_time": 1766746799999, "quote_volume": 5338.80739, "trades": 33, "taker_buy_base": 8166.0, "taker_buy_quote": 1988.72367 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2443, "high": 0.2444, "low": 0.2429, "close": 0.2435, "volume": 14632.8, "close_time": 1766750399999, "quote_volume": 3561.19624, "trades": 36, "taker_buy_base": 7878.6, "taker_buy_quote": 1916.21058 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.243, "high": 0.2443, "low": 0.2426, "close": 0.2434, "volume": 95263.1, "close_time": 1766753999999, "quote_volume": 23196.22472, "trades": 117, "taker_buy_base": 43136.9, "taker_buy_quote": 10498.80831 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.243, "high": 0.244, "low": 0.2428, "close": 0.2435, "volume": 34991.2, "close_time": 1766757599999, "quote_volume": 8517.32917, "trades": 51, "taker_buy_base": 23717.5, "taker_buy_quote": 5773.27042 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2433, "high": 0.2475, "low": 0.243, "close": 0.243, "volume": 77360.3, "close_time": 1766761199999, "quote_volume": 18965.03525, "trades": 156, "taker_buy_base": 42379.6, "taker_buy_quote": 10380.63728 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2425, "high": 0.2457, "low": 0.2413, "close": 0.2446, "volume": 84560.8, "close_time": 1766764799999, "quote_volume": 20639.89915, "trades": 132, "taker_buy_base": 39832.1, "taker_buy_quote": 9719.97472 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2444, "high": 0.2457, "low": 0.2427, "close": 0.2427, "volume": 24990.8, "close_time": 1766768399999, "quote_volume": 6105.62332, "trades": 61, "taker_buy_base": 10842.3, "taker_buy_quote": 2648.50392 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2425, "high": 0.2436, "low": 0.241, "close": 0.2431, "volume": 53340.3, "close_time": 1766771999999, "quote_volume": 12892.84546, "trades": 67, "taker_buy_base": 40999.8, "taker_buy_quote": 9904.23625 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2439, "high": 0.2443, "low": 0.2431, "close": 0.2432, "volume": 9224.0, "close_time": 1766775599999, "quote_volume": 2247.94475, "trades": 30, "taker_buy_base": 4907.1, "taker_buy_quote": 1195.63658 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2432, "high": 0.2445, "low": 0.2432, "close": 0.2441, "volume": 14975.8, "close_time": 1766779199999, "quote_volume": 3652.27905, "trades": 48, "taker_buy_base": 6403.3, "taker_buy_quote": 1562.39176 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.244, "high": 0.2448, "low": 0.2436, "close": 0.2445, "volume": 14742.4, "close_time": 1766782799999, "quote_volume": 3599.69345, "trades": 31, "taker_buy_base": 10144.3, "taker_buy_quote": 2476.98431 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2445, "high": 0.2452, "low": 0.2432, "close": 0.244, "volume": 19353.4, "close_time": 1766786399999, "quote_volume": 4722.27749, "trades": 34, "taker_buy_base": 3549.5, "taker_buy_quote": 866.81711 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.244, "high": 0.2441, "low": 0.2421, "close": 0.2421, "volume": 12857.0, "close_time": 1766789999999, "quote_volume": 3127.1076, "trades": 33, "taker_buy_base": 5987.8, "taker_buy_quote": 1457.27448 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2425, "high": 0.2465, "low": 0.2425, "close": 0.2446, "volume": 86878.5, "close_time": 1766793599999, "quote_volume": 21214.41974, "trades": 151, "taker_buy_base": 65948.7, "taker_buy_quote": 16082.00427 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2447, "high": 0.2447, "low": 0.2428, "close": 0.244, "volume": 6397.9, "close_time": 1766797199999, "quote_volume": 1557.79627, "trades": 27, "taker_buy_base": 3316.5, "taker_buy_quote": 807.37202 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.243, "high": 0.2473, "low": 0.2414, "close": 0.2464, "volume": 37775.7, "close_time": 1766800799999, "quote_volume": 9231.05061, "trades": 111, "taker_buy_base": 17832.4, "taker_buy_quote": 4372.65689 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.246, "high": 0.2502, "low": 0.2455, "close": 0.2473, "volume": 149228.4, "close_time": 1766804399999, "quote_volume": 37024.52342, "trades": 241, "taker_buy_base": 80865.2, "taker_buy_quote": 20112.86608 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2476, "high": 0.2478, "low": 0.247, "close": 0.2477, "volume": 16419.0, "close_time": 1766807999999, "quote_volume": 4063.34195, "trades": 47, "taker_buy_base": 3052.0, "taker_buy_quote": 755.65445 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2472, "high": 0.25, "low": 0.2464, "close": 0.2489, "volume": 41739.3, "close_time": 1766811599999, "quote_volume": 10340.57983, "trades": 99, "taker_buy_base": 20192.9, "taker_buy_quote": 5008.08526 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2489, "high": 0.2543, "low": 0.2488, "close": 0.2537, "volume": 107471.2, "close_time": 1766815199999, "quote_volume": 27041.73129, "trades": 210, "taker_buy_base": 72963.6, "taker_buy_quote": 18343.18437 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2536, "high": 0.2537, "low": 0.2501, "close": 0.2524, "volume": 52061.0, "close_time": 1766818799999, "quote_volume": 13084.46729, "trades": 134, "taker_buy_base": 21201.1, "taker_buy_quote": 5337.4056 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2523, "high": 0.2604, "low": 0.2522, "close": 0.2558, "volume": 222572.5, "close_time": 1766822399999, "quote_volume": 57294.00495, "trades": 346, "taker_buy_base": 143985.2, "taker_buy_quote": 37129.24218 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2564, "high": 0.2596, "low": 0.2556, "close": 0.2595, "volume": 66455.8, "close_time": 1766825999999, "quote_volume": 17098.05814, "trades": 120, "taker_buy_base": 33918.3, "taker_buy_quote": 8725.05554 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2597, "high": 0.2606, "low": 0.2547, "close": 0.255, "volume": 85439.0, "close_time": 1766829599999, "quote_volume": 21975.4738, "trades": 144, "taker_buy_base": 41350.5, "taker_buy_quote": 10635.54229 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2551, "high": 0.2562, "low": 0.2494, "close": 0.2505, "volume": 214958.6, "close_time": 1766833199999, "quote_volume": 54170.76718, "trades": 226, "taker_buy_base": 63800.0, "taker_buy_quote": 16113.55667 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2512, "high": 0.2514, "low": 0.2473, "close": 0.2512, "volume": 275143.3, "close_time": 1766836799999, "quote_volume": 68576.27664, "trades": 247, "taker_buy_base": 108733.7, "taker_buy_quote": 27082.57581 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2511, "high": 0.2519, "low": 0.2492, "close": 0.2519, "volume": 79099.2, "close_time": 1766840399999, "quote_volume": 19856.74963, "trades": 112, "taker_buy_base": 34930.2, "taker_buy_quote": 8763.08678 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2518, "high": 0.2519, "low": 0.2501, "close": 0.2508, "volume": 14432.8, "close_time": 1766843999999, "quote_volume": 3625.71815, "trades": 34, "taker_buy_base": 7454.0, "taker_buy_quote": 1873.0405 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2507, "high": 0.252, "low": 0.2506, "close": 0.2512, "volume": 17998.7, "close_time": 1766847599999, "quote_volume": 4517.4246, "trades": 42, "taker_buy_base": 8772.6, "taker_buy_quote": 2201.222 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2518, "high": 0.2554, "low": 0.2518, "close": 0.2548, "volume": 39176.2, "close_time": 1766851199999, "quote_volume": 9952.79562, "trades": 97, "taker_buy_base": 23219.8, "taker_buy_quote": 5891.68447 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2547, "high": 0.2559, "low": 0.2524, "close": 0.2543, "volume": 87431.0, "close_time": 1766854799999, "quote_volume": 22277.0492, "trades": 161, "taker_buy_base": 34862.8, "taker_buy_quote": 8875.48502 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2545, "high": 0.2548, "low": 0.254, "close": 0.2542, "volume": 13011.2, "close_time": 1766858399999, "quote_volume": 3311.7942, "trades": 38, "taker_buy_base": 6758.4, "taker_buy_quote": 1720.47508 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2542, "high": 0.2545, "low": 0.2531, "close": 0.2542, "volume": 23299.7, "close_time": 1766861999999, "quote_volume": 5913.60534, "trades": 66, "taker_buy_base": 11693.3, "taker_buy_quote": 2969.27764 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2544, "high": 0.258, "low": 0.2538, "close": 0.258, "volume": 50982.1, "close_time": 1766865599999, "quote_volume": 12987.76436, "trades": 101, "taker_buy_base": 41382.8, "taker_buy_quote": 10540.86718 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.258, "high": 0.258, "low": 0.2554, "close": 0.2564, "volume": 30805.4, "close_time": 1766869199999, "quote_volume": 7914.29627, "trades": 101, "taker_buy_base": 18356.6, "taker_buy_quote": 4719.88883 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2566, "high": 0.2574, "low": 0.2557, "close": 0.2574, "volume": 10374.1, "close_time": 1766872799999, "quote_volume": 2661.50838, "trades": 43, "taker_buy_base": 4001.8, "taker_buy_quote": 1026.56457 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2568, "high": 0.2573, "low": 0.2543, "close": 0.2549, "volume": 28350.9, "close_time": 1766876399999, "quote_volume": 7238.83883, "trades": 50, "taker_buy_base": 5674.3, "taker_buy_quote": 1450.0746 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2555, "high": 0.2585, "low": 0.2555, "close": 0.2571, "volume": 44976.8, "close_time": 1766879999999, "quote_volume": 11560.57831, "trades": 92, "taker_buy_base": 21804.2, "taker_buy_quote": 5603.09617 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2572, "high": 0.2577, "low": 0.254, "close": 0.2541, "volume": 50330.0, "close_time": 1766883599999, "quote_volume": 12869.29883, "trades": 163, "taker_buy_base": 31365.1, "taker_buy_quote": 8018.58126 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2543, "high": 0.2544, "low": 0.2527, "close": 0.2527, "volume": 6502.6, "close_time": 1766887199999, "quote_volume": 1647.48226, "trades": 24, "taker_buy_base": 3217.1, "taker_buy_quote": 814.53636 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2527, "high": 0.2541, "low": 0.2527, "close": 0.2531, "volume": 26920.3, "close_time": 1766890799999, "quote_volume": 6817.69125, "trades": 62, "taker_buy_base": 11235.8, "taker_buy_quote": 2845.26038 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2528, "high": 0.2533, "low": 0.2512, "close": 0.252, "volume": 50220.4, "close_time": 1766894399999, "quote_volume": 12665.97526, "trades": 120, "taker_buy_base": 21504.3, "taker_buy_quote": 5420.08894 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2517, "high": 0.2528, "low": 0.2509, "close": 0.2512, "volume": 8982.7, "close_time": 1766897999999, "quote_volume": 2261.94408, "trades": 26, "taker_buy_base": 3888.6, "taker_buy_quote": 979.72884 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2512, "high": 0.2551, "low": 0.2511, "close": 0.2523, "volume": 42584.9, "close_time": 1766901599999, "quote_volume": 10771.19469, "trades": 146, "taker_buy_base": 21087.9, "taker_buy_quote": 5329.69419 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2527, "high": 0.2551, "low": 0.2525, "close": 0.2543, "volume": 15017.1, "close_time": 1766905199999, "quote_volume": 3819.20652, "trades": 39, "taker_buy_base": 13137.5, "taker_buy_quote": 3342.59393 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2546, "high": 0.2569, "low": 0.2546, "close": 0.2565, "volume": 44283.4, "close_time": 1766908799999, "quote_volume": 11329.4966, "trades": 108, "taker_buy_base": 3248.3, "taker_buy_quote": 830.71944 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2564, "high": 0.2595, "low": 0.2562, "close": 0.2588, "volume": 84985.9, "close_time": 1766912399999, "quote_volume": 21916.30848, "trades": 166, "taker_buy_base": 57013.7, "taker_buy_quote": 14712.90178 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2588, "high": 0.2604, "low": 0.2569, "close": 0.2593, "volume": 102342.7, "close_time": 1766915999999, "quote_volume": 26433.48379, "trades": 182, "taker_buy_base": 50462.3, "taker_buy_quote": 13038.07286 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2593, "high": 0.2628, "low": 0.2582, "close": 0.259, "volume": 102371.9, "close_time": 1766919599999, "quote_volume": 26680.49976, "trades": 143, "taker_buy_base": 63526.6, "taker_buy_quote": 16562.04258 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2594, "high": 0.2615, "low": 0.2586, "close": 0.2601, "volume": 68156.8, "close_time": 1766923199999, "quote_volume": 17742.74685, "trades": 136, "taker_buy_base": 32469.2, "taker_buy_quote": 8452.45048 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2602, "high": 0.2654, "low": 0.2597, "close": 0.2597, "volume": 63514.3, "close_time": 1766926799999, "quote_volume": 16672.76344, "trades": 189, "taker_buy_base": 33810.6, "taker_buy_quote": 8872.08124 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2596, "high": 0.2618, "low": 0.2579, "close": 0.2587, "volume": 32285.0, "close_time": 1766930399999, "quote_volume": 8385.87137, "trades": 109, "taker_buy_base": 14489.8, "taker_buy_quote": 3763.9191 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2592, "high": 0.2617, "low": 0.2589, "close": 0.2589, "volume": 63491.2, "close_time": 1766933999999, "quote_volume": 16534.98137, "trades": 129, "taker_buy_base": 23356.5, "taker_buy_quote": 6076.7524 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2587, "high": 0.2633, "low": 0.2586, "close": 0.2612, "volume": 79827.6, "close_time": 1766937599999, "quote_volume": 20866.84238, "trades": 157, "taker_buy_base": 55804.4, "taker_buy_quote": 14577.42207 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2622, "high": 0.2632, "low": 0.2589, "close": 0.261, "volume": 63785.1, "close_time": 1766941199999, "quote_volume": 16664.64038, "trades": 146, "taker_buy_base": 30201.0, "taker_buy_quote": 7895.65411 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2609, "high": 0.2639, "low": 0.2605, "close": 0.2623, "volume": 71272.5, "close_time": 1766944799999, "quote_volume": 18727.09721, "trades": 143, "taker_buy_base": 35494.2, "taker_buy_quote": 9321.01323 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.263, "high": 0.263, "low": 0.2595, "close": 0.2603, "volume": 51746.0, "close_time": 1766948399999, "quote_volume": 13504.31378, "trades": 134, "taker_buy_base": 21832.4, "taker_buy_quote": 5700.77364 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2601, "high": 0.2601, "low": 0.2566, "close": 0.2573, "volume": 28466.2, "close_time": 1766951999999, "quote_volume": 7350.66914, "trades": 103, "taker_buy_base": 9248.9, "taker_buy_quote": 2391.72118 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2533, "close": 0.2551, "volume": 34762.8, "close_time": 1766955599999, "quote_volume": 8864.87325, "trades": 114, "taker_buy_base": 14474.1, "taker_buy_quote": 3698.55582 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2538, "high": 0.2555, "low": 0.2536, "close": 0.2555, "volume": 22109.1, "close_time": 1766959199999, "quote_volume": 5627.97238, "trades": 36, "taker_buy_base": 6209.3, "taker_buy_quote": 1581.90815 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2557, "high": 0.2582, "low": 0.2552, "close": 0.2579, "volume": 18280.7, "close_time": 1766962799999, "quote_volume": 4685.68291, "trades": 32, "taker_buy_base": 3961.6, "taker_buy_quote": 1020.10223 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2568, "high": 0.2587, "low": 0.2567, "close": 0.2587, "volume": 7654.3, "close_time": 1766966399999, "quote_volume": 1974.4461, "trades": 18, "taker_buy_base": 6241.5, "taker_buy_quote": 1610.67607 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2563, "high": 0.267, "low": 0.2561, "close": 0.2667, "volume": 121633.3, "close_time": 1766969999999, "quote_volume": 31897.40914, "trades": 317, "taker_buy_base": 78596.2, "taker_buy_quote": 20619.73585 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.267, "high": 0.269, "low": 0.2625, "close": 0.2631, "volume": 121500.1, "close_time": 1766973599999, "quote_volume": 32317.98688, "trades": 327, "taker_buy_base": 50209.6, "taker_buy_quote": 13366.12338 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2634, "high": 0.2637, "low": 0.2614, "close": 0.2632, "volume": 34965.3, "close_time": 1766977199999, "quote_volume": 9193.27238, "trades": 115, "taker_buy_base": 14196.6, "taker_buy_quote": 3729.69726 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.263, "high": 0.2695, "low": 0.263, "close": 0.2686, "volume": 190051.6, "close_time": 1766980799999, "quote_volume": 50798.66419, "trades": 292, "taker_buy_base": 118346.3, "taker_buy_quote": 31639.91393 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2673, "high": 0.2687, "low": 0.2659, "close": 0.2664, "volume": 87589.2, "close_time": 1766984399999, "quote_volume": 23405.21826, "trades": 196, "taker_buy_base": 29741.7, "taker_buy_quote": 7941.83341 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2667, "high": 0.27, "low": 0.2641, "close": 0.2675, "volume": 67163.4, "close_time": 1766987999999, "quote_volume": 17932.76719, "trades": 141, "taker_buy_base": 35122.0, "taker_buy_quote": 9389.54444 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2682, "high": 0.2682, "low": 0.2621, "close": 0.2625, "volume": 67058.2, "close_time": 1766991599999, "quote_volume": 17733.20202, "trades": 173, "taker_buy_base": 21113.2, "taker_buy_quote": 5589.31581 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2623, "high": 0.2646, "low": 0.2582, "close": 0.2592, "volume": 169109.9, "close_time": 1766995199999, "quote_volume": 44047.09392, "trades": 375, "taker_buy_base": 62944.8, "taker_buy_quote": 16407.5621 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2594, "high": 0.2603, "low": 0.2554, "close": 0.2563, "volume": 69218.2, "close_time": 1766998799999, "quote_volume": 17853.87425, "trades": 141, "taker_buy_base": 37564.0, "taker_buy_quote": 9707.86172 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2565, "high": 0.2573, "low": 0.2492, "close": 0.252, "volume": 422526.1, "close_time": 1767002399999, "quote_volume": 107466.46165, "trades": 646, "taker_buy_base": 172616.7, "taker_buy_quote": 43966.02981 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2518, "high": 0.252, "low": 0.2505, "close": 0.2508, "volume": 62875.6, "close_time": 1767005999999, "quote_volume": 15799.01041, "trades": 94, "taker_buy_base": 42822.2, "taker_buy_quote": 10758.75117 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.25, "high": 0.2508, "low": 0.2469, "close": 0.2482, "volume": 86235.4, "close_time": 1767009599999, "quote_volume": 21422.91137, "trades": 161, "taker_buy_base": 30909.7, "taker_buy_quote": 7687.11454 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2486, "high": 0.2498, "low": 0.2461, "close": 0.2488, "volume": 40636.3, "close_time": 1767013199999, "quote_volume": 10098.84681, "trades": 91, "taker_buy_base": 24797.0, "taker_buy_quote": 6165.54526 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2492, "high": 0.2494, "low": 0.2476, "close": 0.2476, "volume": 19813.8, "close_time": 1767016799999, "quote_volume": 4923.42203, "trades": 28, "taker_buy_base": 10635.4, "taker_buy_quote": 2641.61139 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2477, "high": 0.2495, "low": 0.2444, "close": 0.2478, "volume": 63334.0, "close_time": 1767020399999, "quote_volume": 15625.74935, "trades": 128, "taker_buy_base": 26409.1, "taker_buy_quote": 6513.14299 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2487, "high": 0.2539, "low": 0.2483, "close": 0.2505, "volume": 116318.9, "close_time": 1767023999999, "quote_volume": 29221.13536, "trades": 202, "taker_buy_base": 55718.3, "taker_buy_quote": 14001.32345 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2503, "high": 0.2505, "low": 0.2481, "close": 0.2488, "volume": 65930.9, "close_time": 1767027599999, "quote_volume": 16418.46095, "trades": 121, "taker_buy_base": 33850.5, "taker_buy_quote": 8428.50398 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2502, "high": 0.2505, "low": 0.2492, "close": 0.2499, "volume": 22949.8, "close_time": 1767031199999, "quote_volume": 5736.98999, "trades": 39, "taker_buy_base": 15157.1, "taker_buy_quote": 3791.22641 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.25, "high": 0.2532, "low": 0.2488, "close": 0.2493, "volume": 152346.3, "close_time": 1767034799999, "quote_volume": 38330.3606, "trades": 255, "taker_buy_base": 56103.7, "taker_buy_quote": 14116.48684 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2493, "high": 0.2511, "low": 0.2493, "close": 0.25, "volume": 14262.0, "close_time": 1767038399999, "quote_volume": 3566.0468, "trades": 40, "taker_buy_base": 9742.0, "taker_buy_quote": 2437.1507 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2492, "high": 0.252, "low": 0.2478, "close": 0.2502, "volume": 56636.7, "close_time": 1767041999999, "quote_volume": 14170.88475, "trades": 102, "taker_buy_base": 31863.0, "taker_buy_quote": 7966.02503 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2499, "high": 0.2533, "low": 0.2499, "close": 0.2516, "volume": 75430.6, "close_time": 1767045599999, "quote_volume": 19028.78179, "trades": 179, "taker_buy_base": 42594.6, "taker_buy_quote": 10749.48165 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2511, "high": 0.2516, "low": 0.2502, "close": 0.2506, "volume": 12205.6, "close_time": 1767049199999, "quote_volume": 3062.78748, "trades": 49, "taker_buy_base": 4517.3, "taker_buy_quote": 1133.77542 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2497, "high": 0.2523, "low": 0.2492, "close": 0.2496, "volume": 97736.5, "close_time": 1767052799999, "quote_volume": 24466.63347, "trades": 136, "taker_buy_base": 51778.7, "taker_buy_quote": 12959.91864 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2497, "high": 0.252, "low": 0.2489, "close": 0.2513, "volume": 21838.6, "close_time": 1767056399999, "quote_volume": 5472.4318, "trades": 43, "taker_buy_base": 11135.1, "taker_buy_quote": 2790.05654 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.25, "high": 0.2502, "low": 0.247, "close": 0.2476, "volume": 50090.9, "close_time": 1767059999999, "quote_volume": 12442.0482, "trades": 119, "taker_buy_base": 17621.9, "taker_buy_quote": 4371.35625 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2466, "high": 0.247, "low": 0.2433, "close": 0.2462, "volume": 186977.5, "close_time": 1767063599999, "quote_volume": 45878.03976, "trades": 277, "taker_buy_base": 81788.7, "taker_buy_quote": 20074.32502 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2459, "high": 0.2484, "low": 0.2454, "close": 0.2462, "volume": 83572.8, "close_time": 1767067199999, "quote_volume": 20613.85113, "trades": 92, "taker_buy_base": 26888.0, "taker_buy_quote": 6633.9129 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2454, "high": 0.2458, "low": 0.2443, "close": 0.2456, "volume": 17478.7, "close_time": 1767070799999, "quote_volume": 4283.58876, "trades": 35, "taker_buy_base": 8379.4, "taker_buy_quote": 2052.25751 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2459, "high": 0.2469, "low": 0.2426, "close": 0.2456, "volume": 60727.8, "close_time": 1767074399999, "quote_volume": 14846.18958, "trades": 109, "taker_buy_base": 34138.8, "taker_buy_quote": 8345.88664 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2461, "high": 0.2477, "low": 0.2456, "close": 0.2458, "volume": 31839.4, "close_time": 1767077999999, "quote_volume": 7841.49449, "trades": 47, "taker_buy_base": 13249.9, "taker_buy_quote": 3264.56418 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2454, "high": 0.2491, "low": 0.2453, "close": 0.2481, "volume": 10663.6, "close_time": 1767081599999, "quote_volume": 2644.57865, "trades": 23, "taker_buy_base": 6857.9, "taker_buy_quote": 1700.24603 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2483, "high": 0.2501, "low": 0.2482, "close": 0.2487, "volume": 34919.7, "close_time": 1767085199999, "quote_volume": 8690.72365, "trades": 45, "taker_buy_base": 13542.9, "taker_buy_quote": 3368.66956 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2483, "high": 0.2502, "low": 0.2481, "close": 0.2495, "volume": 38894.9, "close_time": 1767088799999, "quote_volume": 9694.85212, "trades": 71, "taker_buy_base": 19160.1, "taker_buy_quote": 4774.84604 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2492, "high": 0.2509, "low": 0.2477, "close": 0.2502, "volume": 87470.6, "close_time": 1767092399999, "quote_volume": 21786.81621, "trades": 145, "taker_buy_base": 44183.2, "taker_buy_quote": 11004.80387 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2508, "high": 0.2508, "low": 0.2481, "close": 0.2483, "volume": 65264.7, "close_time": 1767095999999, "quote_volume": 16262.54649, "trades": 83, "taker_buy_base": 15568.7, "taker_buy_quote": 3879.93089 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.248, "high": 0.249, "low": 0.246, "close": 0.2472, "volume": 29633.9, "close_time": 1767099599999, "quote_volume": 7321.17743, "trades": 69, "taker_buy_base": 15691.0, "taker_buy_quote": 3877.98055 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2473, "high": 0.2479, "low": 0.2469, "close": 0.2469, "volume": 34169.5, "close_time": 1767103199999, "quote_volume": 8457.34675, "trades": 65, "taker_buy_base": 26018.5, "taker_buy_quote": 6439.79092 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2475, "high": 0.2483, "low": 0.2448, "close": 0.2479, "volume": 119229.4, "close_time": 1767106799999, "quote_volume": 29379.93112, "trades": 177, "taker_buy_base": 46425.8, "taker_buy_quote": 11444.26692 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2476, "high": 0.2489, "low": 0.246, "close": 0.2489, "volume": 21931.1, "close_time": 1767110399999, "quote_volume": 5411.06631, "trades": 52, "taker_buy_base": 7113.0, "taker_buy_quote": 1756.44733 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2496, "high": 0.2512, "low": 0.2482, "close": 0.2494, "volume": 29211.1, "close_time": 1767113999999, "quote_volume": 7308.54957, "trades": 59, "taker_buy_base": 19314.3, "taker_buy_quote": 4831.82075 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2496, "high": 0.2496, "low": 0.2469, "close": 0.2478, "volume": 55151.2, "close_time": 1767117599999, "quote_volume": 13700.66612, "trades": 76, "taker_buy_base": 33247.9, "taker_buy_quote": 8264.99786 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.248, "high": 0.2483, "low": 0.2471, "close": 0.2473, "volume": 5313.9, "close_time": 1767121199999, "quote_volume": 1315.56843, "trades": 19, "taker_buy_base": 1328.3, "taker_buy_quote": 328.91868 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2474, "high": 0.2495, "low": 0.2469, "close": 0.2494, "volume": 25510.8, "close_time": 1767124799999, "quote_volume": 6335.948, "trades": 40, "taker_buy_base": 3987.9, "taker_buy_quote": 991.81711 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2491, "high": 0.2494, "low": 0.2481, "close": 0.2481, "volume": 19102.0, "close_time": 1767128399999, "quote_volume": 4747.94859, "trades": 33, "taker_buy_base": 7379.0, "taker_buy_quote": 1837.5127 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2477, "high": 0.248, "low": 0.2469, "close": 0.2473, "volume": 30246.7, "close_time": 1767131999999, "quote_volume": 7477.07804, "trades": 54, "taker_buy_base": 11538.1, "taker_buy_quote": 2852.66094 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2473, "high": 0.2503, "low": 0.2473, "close": 0.25, "volume": 102529.6, "close_time": 1767135599999, "quote_volume": 25475.29974, "trades": 127, "taker_buy_base": 50098.5, "taker_buy_quote": 12440.05615 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2498, "high": 0.2511, "low": 0.2498, "close": 0.2504, "volume": 72931.9, "close_time": 1767139199999, "quote_volume": 18264.60128, "trades": 112, "taker_buy_base": 36123.2, "taker_buy_quote": 9049.79224 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2498, "high": 0.25, "low": 0.2463, "close": 0.2463, "volume": 39205.8, "close_time": 1767142799999, "quote_volume": 9722.04051, "trades": 80, "taker_buy_base": 6299.5, "taker_buy_quote": 1561.27914 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2463, "high": 0.2489, "low": 0.2459, "close": 0.2485, "volume": 31958.9, "close_time": 1767146399999, "quote_volume": 7902.5568, "trades": 67, "taker_buy_base": 15876.0, "taker_buy_quote": 3923.80157 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2483, "high": 0.2509, "low": 0.2479, "close": 0.2488, "volume": 47577.5, "close_time": 1767149999999, "quote_volume": 11864.53495, "trades": 73, "taker_buy_base": 25098.3, "taker_buy_quote": 6254.13137 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2496, "high": 0.2496, "low": 0.2476, "close": 0.2487, "volume": 14152.4, "close_time": 1767153599999, "quote_volume": 3517.20356, "trades": 31, "taker_buy_base": 6123.2, "taker_buy_quote": 1521.45354 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.249, "high": 0.2492, "low": 0.247, "close": 0.2476, "volume": 13451.0, "close_time": 1767157199999, "quote_volume": 3338.33759, "trades": 25, "taker_buy_base": 9816.4, "taker_buy_quote": 2436.58126 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.248, "high": 0.2492, "low": 0.2479, "close": 0.2492, "volume": 29984.6, "close_time": 1767160799999, "quote_volume": 7439.96987, "trades": 34, "taker_buy_base": 13053.1, "taker_buy_quote": 3239.47947 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2496, "high": 0.2505, "low": 0.2491, "close": 0.2499, "volume": 37847.9, "close_time": 1767164399999, "quote_volume": 9457.72138, "trades": 65, "taker_buy_base": 21388.9, "taker_buy_quote": 5344.11793 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2497, "high": 0.2551, "low": 0.2497, "close": 0.2537, "volume": 194300.5, "close_time": 1767167999999, "quote_volume": 48953.64386, "trades": 248, "taker_buy_base": 96114.8, "taker_buy_quote": 24189.04485 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2538, "high": 0.254, "low": 0.2497, "close": 0.25, "volume": 55634.4, "close_time": 1767171599999, "quote_volume": 14009.93024, "trades": 105, "taker_buy_base": 22717.0, "taker_buy_quote": 5726.63582 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2491, "high": 0.2503, "low": 0.2477, "close": 0.2503, "volume": 81528.2, "close_time": 1767175199999, "quote_volume": 20302.83306, "trades": 179, "taker_buy_base": 36186.2, "taker_buy_quote": 9006.35397 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2501, "high": 0.2507, "low": 0.2478, "close": 0.2478, "volume": 34602.2, "close_time": 1767178799999, "quote_volume": 8641.23535, "trades": 72, "taker_buy_base": 16189.0, "taker_buy_quote": 4038.09606 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2484, "high": 0.2492, "low": 0.2477, "close": 0.2491, "volume": 44318.3, "close_time": 1767182399999, "quote_volume": 11018.89477, "trades": 68, "taker_buy_base": 19839.1, "taker_buy_quote": 4932.21237 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2488, "high": 0.2488, "low": 0.2469, "close": 0.248, "volume": 54574.7, "close_time": 1767185999999, "quote_volume": 13534.58227, "trades": 88, "taker_buy_base": 24610.9, "taker_buy_quote": 6100.51671 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2476, "high": 0.2509, "low": 0.2476, "close": 0.2498, "volume": 36600.5, "close_time": 1767189599999, "quote_volume": 9141.80968, "trades": 61, "taker_buy_base": 9375.1, "taker_buy_quote": 2337.81402 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2498, "high": 0.2504, "low": 0.2479, "close": 0.248, "volume": 105230.8, "close_time": 1767193199999, "quote_volume": 26223.89082, "trades": 134, "taker_buy_base": 47931.6, "taker_buy_quote": 11955.98143 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2477, "high": 0.25, "low": 0.2467, "close": 0.2485, "volume": 97489.0, "close_time": 1767196799999, "quote_volume": 24201.34631, "trades": 187, "taker_buy_base": 46824.4, "taker_buy_quote": 11623.5104 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2488, "high": 0.2495, "low": 0.2415, "close": 0.2441, "volume": 195639.7, "close_time": 1767200399999, "quote_volume": 47817.3127, "trades": 375, "taker_buy_base": 85512.7, "taker_buy_quote": 20911.18747 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2437, "high": 0.244, "low": 0.2415, "close": 0.2426, "volume": 62731.8, "close_time": 1767203999999, "quote_volume": 15233.84349, "trades": 138, "taker_buy_base": 34092.1, "taker_buy_quote": 8277.13335 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.242, "high": 0.2452, "low": 0.2419, "close": 0.2446, "volume": 80458.1, "close_time": 1767207599999, "quote_volume": 19626.68132, "trades": 149, "taker_buy_base": 42040.1, "taker_buy_quote": 10256.93522 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2447, "high": 0.2505, "low": 0.2446, "close": 0.2488, "volume": 126466.2, "close_time": 1767211199999, "quote_volume": 31409.02573, "trades": 184, "taker_buy_base": 62860.4, "taker_buy_quote": 15566.76998 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2482, "high": 0.2499, "low": 0.2463, "close": 0.2494, "volume": 68381.0, "close_time": 1767214799999, "quote_volume": 16977.47474, "trades": 132, "taker_buy_base": 46293.1, "taker_buy_quote": 11490.22315 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2496, "high": 0.2545, "low": 0.2496, "close": 0.253, "volume": 109433.3, "close_time": 1767218399999, "quote_volume": 27649.92916, "trades": 180, "taker_buy_base": 59194.7, "taker_buy_quote": 14955.46366 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2527, "high": 0.2538, "low": 0.2499, "close": 0.2524, "volume": 59530.2, "close_time": 1767221999999, "quote_volume": 15022.21822, "trades": 108, "taker_buy_base": 22110.0, "taker_buy_quote": 5583.70887 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2519, "high": 0.2532, "low": 0.2515, "close": 0.252, "volume": 49748.8, "close_time": 1767225599999, "quote_volume": 12549.03033, "trades": 89, "taker_buy_base": 26136.5, "taker_buy_quote": 6597.7268 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2527, "high": 0.255, "low": 0.2501, "close": 0.2503, "volume": 76864.8, "close_time": 1767229199999, "quote_volume": 19364.38062, "trades": 128, "taker_buy_base": 38431.2, "taker_buy_quote": 9695.59194 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2502, "high": 0.2512, "low": 0.2496, "close": 0.2499, "volume": 15543.8, "close_time": 1767232799999, "quote_volume": 3893.10768, "trades": 39, "taker_buy_base": 7894.6, "taker_buy_quote": 1978.07301 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2495, "high": 0.2507, "low": 0.2468, "close": 0.2477, "volume": 108159.7, "close_time": 1767236399999, "quote_volume": 26867.98684, "trades": 184, "taker_buy_base": 51596.1, "taker_buy_quote": 12816.66753 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2451, "close": 0.2462, "volume": 116867.2, "close_time": 1767239999999, "quote_volume": 28797.93213, "trades": 110, "taker_buy_base": 22346.4, "taker_buy_quote": 5494.54667 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2466, "high": 0.247, "low": 0.2448, "close": 0.2462, "volume": 35074.2, "close_time": 1767243599999, "quote_volume": 8616.87458, "trades": 68, "taker_buy_base": 17989.9, "taker_buy_quote": 4416.2932 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2468, "high": 0.2483, "low": 0.2464, "close": 0.2482, "volume": 26139.7, "close_time": 1767247199999, "quote_volume": 6460.12307, "trades": 35, "taker_buy_base": 5450.3, "taker_buy_quote": 1351.68988 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2474, "high": 0.2479, "low": 0.247, "close": 0.2471, "volume": 5232.0, "close_time": 1767250799999, "quote_volume": 1294.10821, "trades": 13, "taker_buy_base": 1296.8, "taker_buy_quote": 320.92811 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.247, "high": 0.2486, "low": 0.247, "close": 0.2476, "volume": 23906.2, "close_time": 1767254399999, "quote_volume": 5925.66334, "trades": 47, "taker_buy_base": 17277.9, "taker_buy_quote": 4284.37275 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2462, "close": 0.2464, "volume": 41306.1, "close_time": 1767257999999, "quote_volume": 10181.79787, "trades": 81, "taker_buy_base": 13826.1, "taker_buy_quote": 3406.90164 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2467, "high": 0.2476, "low": 0.2444, "close": 0.245, "volume": 102258.1, "close_time": 1767261599999, "quote_volume": 25184.99974, "trades": 104, "taker_buy_base": 64140.6, "taker_buy_quote": 15813.60866 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2455, "high": 0.2461, "low": 0.2454, "close": 0.2458, "volume": 8402.8, "close_time": 1767265199999, "quote_volume": 2064.94766, "trades": 26, "taker_buy_base": 3680.2, "taker_buy_quote": 904.70147 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2468, "high": 0.247, "low": 0.2467, "close": 0.247, "volume": 7456.0, "close_time": 1767268799999, "quote_volume": 1840.36737, "trades": 14, "taker_buy_base": 5429.9, "taker_buy_quote": 1340.35975 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.247, "high": 0.247, "low": 0.2423, "close": 0.2453, "volume": 94269.6, "close_time": 1767272399999, "quote_volume": 22998.35315, "trades": 152, "taker_buy_base": 43963.5, "taker_buy_quote": 10726.75543 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2455, "high": 0.2471, "low": 0.2455, "close": 0.247, "volume": 23836.5, "close_time": 1767275999999, "quote_volume": 5875.32651, "trades": 43, "taker_buy_base": 11166.0, "taker_buy_quote": 2749.41844 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2478, "high": 0.2496, "low": 0.2459, "close": 0.2488, "volume": 141954.2, "close_time": 1767279599999, "quote_volume": 35092.21419, "trades": 138, "taker_buy_base": 83643.7, "taker_buy_quote": 20666.57861 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2494, "high": 0.2502, "low": 0.2473, "close": 0.2484, "volume": 190319.7, "close_time": 1767283199999, "quote_volume": 47302.62941, "trades": 282, "taker_buy_base": 69628.4, "taker_buy_quote": 17302.77723 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2486, "high": 0.2486, "low": 0.2471, "close": 0.2481, "volume": 19642.1, "close_time": 1767286799999, "quote_volume": 4869.15038, "trades": 49, "taker_buy_base": 11234.6, "taker_buy_quote": 2785.1199 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2482, "high": 0.25, "low": 0.2475, "close": 0.2478, "volume": 41632.6, "close_time": 1767290399999, "quote_volume": 10343.70654, "trades": 85, "taker_buy_base": 8366.4, "taker_buy_quote": 2078.48518 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2478, "high": 0.2488, "low": 0.2473, "close": 0.2479, "volume": 53223.2, "close_time": 1767293999999, "quote_volume": 13204.14329, "trades": 109, "taker_buy_base": 27020.6, "taker_buy_quote": 6702.02804 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2478, "high": 0.2482, "low": 0.2471, "close": 0.2479, "volume": 19145.2, "close_time": 1767297599999, "quote_volume": 4737.36422, "trades": 44, "taker_buy_base": 7595.5, "taker_buy_quote": 1879.36847 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2466, "close": 0.2474, "volume": 26972.1, "close_time": 1767301199999, "quote_volume": 6666.77138, "trades": 72, "taker_buy_base": 13675.3, "taker_buy_quote": 3379.94172 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2475, "high": 0.2481, "low": 0.2467, "close": 0.2478, "volume": 60880.7, "close_time": 1767304799999, "quote_volume": 15059.81365, "trades": 105, "taker_buy_base": 24825.3, "taker_buy_quote": 6141.2886 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2481, "high": 0.2487, "low": 0.2477, "close": 0.2487, "volume": 11742.7, "close_time": 1767308399999, "quote_volume": 2916.07525, "trades": 22, "taker_buy_base": 7409.3, "taker_buy_quote": 1840.37646 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2489, "high": 0.2493, "low": 0.248, "close": 0.2484, "volume": 33842.2, "close_time": 1767311999999, "quote_volume": 8417.6943, "trades": 65, "taker_buy_base": 13720.7, "taker_buy_quote": 3413.5383 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2485, "high": 0.2485, "low": 0.244, "close": 0.2457, "volume": 78338.7, "close_time": 1767315599999, "quote_volume": 19241.84632, "trades": 159, "taker_buy_base": 33000.7, "taker_buy_quote": 8099.38073 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2453, "high": 0.2456, "low": 0.2438, "close": 0.2447, "volume": 25538.5, "close_time": 1767319199999, "quote_volume": 6249.84845, "trades": 57, "taker_buy_base": 14704.4, "taker_buy_quote": 3598.41811 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2442, "high": 0.2446, "low": 0.243, "close": 0.2435, "volume": 47771.7, "close_time": 1767322799999, "quote_volume": 11645.23234, "trades": 95, "taker_buy_base": 24838.7, "taker_buy_quote": 6052.29882 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2433, "high": 0.2453, "low": 0.2432, "close": 0.2451, "volume": 43495.4, "close_time": 1767326399999, "quote_volume": 10614.43139, "trades": 109, "taker_buy_base": 23267.2, "taker_buy_quote": 5675.263 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2454, "high": 0.2457, "low": 0.2437, "close": 0.2446, "volume": 5310.8, "close_time": 1767329999999, "quote_volume": 1296.30936, "trades": 18, "taker_buy_base": 4169.1, "taker_buy_quote": 1017.8931 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2444, "high": 0.2452, "low": 0.2438, "close": 0.2447, "volume": 23623.2, "close_time": 1767333599999, "quote_volume": 5778.82146, "trades": 60, "taker_buy_base": 11344.9, "taker_buy_quote": 2775.07123 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2452, "high": 0.2462, "low": 0.245, "close": 0.2454, "volume": 19270.3, "close_time": 1767337199999, "quote_volume": 4736.34433, "trades": 50, "taker_buy_base": 12245.5, "taker_buy_quote": 3009.74211 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2455, "high": 0.2462, "low": 0.2423, "close": 0.244, "volume": 53844.7, "close_time": 1767340799999, "quote_volume": 13130.80657, "trades": 120, "taker_buy_base": 25533.0, "taker_buy_quote": 6225.99826 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.245, "high": 0.2456, "low": 0.2447, "close": 0.2449, "volume": 19529.1, "close_time": 1767344399999, "quote_volume": 4785.00151, "trades": 51, "taker_buy_base": 10192.4, "taker_buy_quote": 2496.62556 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.245, "high": 0.2487, "low": 0.245, "close": 0.247, "volume": 55333.2, "close_time": 1767347999999, "quote_volume": 13657.22799, "trades": 118, "taker_buy_base": 34506.3, "taker_buy_quote": 8519.10774 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2472, "high": 0.2491, "low": 0.2472, "close": 0.2487, "volume": 90876.2, "close_time": 1767351599999, "quote_volume": 22551.20051, "trades": 170, "taker_buy_base": 35281.0, "taker_buy_quote": 8754.70825 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2484, "high": 0.2499, "low": 0.2476, "close": 0.2485, "volume": 73708.8, "close_time": 1767355199999, "quote_volume": 18329.14175, "trades": 142, "taker_buy_base": 35279.6, "taker_buy_quote": 8778.18037 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2481, "high": 0.2515, "low": 0.2478, "close": 0.2502, "volume": 132249.3, "close_time": 1767358799999, "quote_volume": 33065.86535, "trades": 290, "taker_buy_base": 68469.1, "taker_buy_quote": 17122.38552 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2502, "high": 0.2516, "low": 0.2484, "close": 0.2488, "volume": 150878.9, "close_time": 1767362399999, "quote_volume": 37783.71809, "trades": 274, "taker_buy_base": 62596.9, "taker_buy_quote": 15688.15282 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2489, "high": 0.2508, "low": 0.2449, "close": 0.2479, "volume": 244011.0, "close_time": 1767365999999, "quote_volume": 60628.68242, "trades": 465, "taker_buy_base": 125113.4, "taker_buy_quote": 31173.3563 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2484, "high": 0.2486, "low": 0.2453, "close": 0.2474, "volume": 88699.8, "close_time": 1767369599999, "quote_volume": 21896.0655, "trades": 218, "taker_buy_base": 36885.5, "taker_buy_quote": 9107.6197 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2476, "high": 0.2522, "low": 0.2464, "close": 0.2516, "volume": 101914.0, "close_time": 1767373199999, "quote_volume": 25476.24408, "trades": 245, "taker_buy_base": 47307.9, "taker_buy_quote": 11821.70769 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2519, "high": 0.2533, "low": 0.2504, "close": 0.251, "volume": 67205.2, "close_time": 1767376799999, "quote_volume": 16942.00234, "trades": 181, "taker_buy_base": 24184.1, "taker_buy_quote": 6103.09106 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2506, "high": 0.2524, "low": 0.2491, "close": 0.2491, "volume": 23131.8, "close_time": 1767380399999, "quote_volume": 5816.60098, "trades": 55, "taker_buy_base": 13440.8, "taker_buy_quote": 3382.90051 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2502, "high": 0.2522, "low": 0.2501, "close": 0.2509, "volume": 30058.8, "close_time": 1767383999999, "quote_volume": 7555.5566, "trades": 50, "taker_buy_base": 20435.7, "taker_buy_quote": 5136.69096 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2514, "high": 0.2515, "low": 0.2492, "close": 0.2492, "volume": 27211.1, "close_time": 1767387599999, "quote_volume": 6821.59373, "trades": 37, "taker_buy_base": 7426.7, "taker_buy_quote": 1859.7118 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2495, "high": 0.2518, "low": 0.2492, "close": 0.2516, "volume": 33977.3, "close_time": 1767391199999, "quote_volume": 8515.33893, "trades": 66, "taker_buy_base": 22827.6, "taker_buy_quote": 5723.08755 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2523, "high": 0.2545, "low": 0.2519, "close": 0.2537, "volume": 34047.3, "close_time": 1767394799999, "quote_volume": 8623.88272, "trades": 74, "taker_buy_base": 12979.7, "taker_buy_quote": 3287.78061 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2532, "high": 0.2547, "low": 0.2526, "close": 0.2545, "volume": 37337.1, "close_time": 1767398399999, "quote_volume": 9469.04328, "trades": 77, "taker_buy_base": 14257.9, "taker_buy_quote": 3615.88292 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2544, "high": 0.2659, "low": 0.2541, "close": 0.2632, "volume": 294749.5, "close_time": 1767401999999, "quote_volume": 76821.37282, "trades": 535, "taker_buy_base": 166336.6, "taker_buy_quote": 43373.80858 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2632, "high": 0.2647, "low": 0.2596, "close": 0.2612, "volume": 191827.9, "close_time": 1767405599999, "quote_volume": 50307.78891, "trades": 271, "taker_buy_base": 93674.3, "taker_buy_quote": 24574.6237 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2604, "high": 0.2622, "low": 0.2604, "close": 0.2621, "volume": 67810.9, "close_time": 1767409199999, "quote_volume": 17734.76772, "trades": 73, "taker_buy_base": 24640.6, "taker_buy_quote": 6444.81723 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2618, "high": 0.2633, "low": 0.2605, "close": 0.2627, "volume": 41339.0, "close_time": 1767412799999, "quote_volume": 10817.51455, "trades": 57, "taker_buy_base": 19222.6, "taker_buy_quote": 5032.3847 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2621, "high": 0.2622, "low": 0.2596, "close": 0.2599, "volume": 101792.9, "close_time": 1767416399999, "quote_volume": 26529.382, "trades": 163, "taker_buy_base": 40861.7, "taker_buy_quote": 10650.42059 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2605, "high": 0.2609, "low": 0.2551, "close": 0.2566, "volume": 232661.3, "close_time": 1767419999999, "quote_volume": 60035.97634, "trades": 446, "taker_buy_base": 89326.5, "taker_buy_quote": 23017.68753 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2565, "high": 0.2593, "low": 0.2517, "close": 0.2526, "volume": 179520.6, "close_time": 1767423599999, "quote_volume": 45847.57966, "trades": 264, "taker_buy_base": 63580.6, "taker_buy_quote": 16251.85017 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2528, "high": 0.2534, "low": 0.248, "close": 0.2501, "volume": 121110.3, "close_time": 1767427199999, "quote_volume": 30238.37579, "trades": 232, "taker_buy_base": 59195.9, "taker_buy_quote": 14772.94043 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.25, "high": 0.2517, "low": 0.2485, "close": 0.2508, "volume": 47929.7, "close_time": 1767430799999, "quote_volume": 11995.63441, "trades": 107, "taker_buy_base": 22635.2, "taker_buy_quote": 5666.56834 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2505, "high": 0.2557, "low": 0.2503, "close": 0.2539, "volume": 140302.9, "close_time": 1767434399999, "quote_volume": 35469.56258, "trades": 286, "taker_buy_base": 63415.3, "taker_buy_quote": 16040.05126 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2543, "high": 0.2548, "low": 0.2536, "close": 0.2548, "volume": 14790.1, "close_time": 1767437999999, "quote_volume": 3759.41429, "trades": 51, "taker_buy_base": 6259.7, "taker_buy_quote": 1590.79366 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2544, "high": 0.2576, "low": 0.2522, "close": 0.2573, "volume": 62578.1, "close_time": 1767441599999, "quote_volume": 15949.76104, "trades": 108, "taker_buy_base": 24601.9, "taker_buy_quote": 6281.82558 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.257, "high": 0.2599, "low": 0.2565, "close": 0.259, "volume": 108730.9, "close_time": 1767445199999, "quote_volume": 28060.83636, "trades": 185, "taker_buy_base": 53967.2, "taker_buy_quote": 13939.32334 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2587, "high": 0.259, "low": 0.2571, "close": 0.2573, "volume": 74850.2, "close_time": 1767448799999, "quote_volume": 19293.96363, "trades": 142, "taker_buy_base": 16451.1, "taker_buy_quote": 4240.5055 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2573, "high": 0.2587, "low": 0.257, "close": 0.2582, "volume": 62357.4, "close_time": 1767452399999, "quote_volume": 16087.38378, "trades": 102, "taker_buy_base": 37068.2, "taker_buy_quote": 9560.75417 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2583, "high": 0.2585, "low": 0.2562, "close": 0.2564, "volume": 76150.9, "close_time": 1767455999999, "quote_volume": 19611.58715, "trades": 139, "taker_buy_base": 33093.5, "taker_buy_quote": 8526.73459 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2565, "high": 0.2602, "low": 0.2564, "close": 0.2591, "volume": 74353.6, "close_time": 1767459599999, "quote_volume": 19218.76799, "trades": 121, "taker_buy_base": 48937.8, "taker_buy_quote": 12654.07463 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2594, "high": 0.2605, "low": 0.2578, "close": 0.258, "volume": 73542.5, "close_time": 1767463199999, "quote_volume": 19051.60874, "trades": 108, "taker_buy_base": 24709.1, "taker_buy_quote": 6402.1584 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2576, "high": 0.2589, "low": 0.2565, "close": 0.2589, "volume": 91536.9, "close_time": 1767466799999, "quote_volume": 23585.5501, "trades": 136, "taker_buy_base": 39319.7, "taker_buy_quote": 10132.37456 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.259, "high": 0.2592, "low": 0.2581, "close": 0.2592, "volume": 56478.0, "close_time": 1767470399999, "quote_volume": 14606.92112, "trades": 85, "taker_buy_base": 33785.5, "taker_buy_quote": 8743.19211 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2591, "high": 0.2591, "low": 0.257, "close": 0.2585, "volume": 20410.6, "close_time": 1767473999999, "quote_volume": 5261.60705, "trades": 33, "taker_buy_base": 6686.3, "taker_buy_quote": 1723.12363 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2585, "high": 0.2664, "low": 0.2579, "close": 0.2603, "volume": 251779.3, "close_time": 1767477599999, "quote_volume": 66078.74413, "trades": 423, "taker_buy_base": 130668.2, "taker_buy_quote": 34277.84949 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2591, "close": 0.2606, "volume": 69589.8, "close_time": 1767481199999, "quote_volume": 18096.24467, "trades": 147, "taker_buy_base": 32531.8, "taker_buy_quote": 8455.094 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2606, "high": 0.263, "low": 0.2597, "close": 0.2622, "volume": 35331.0, "close_time": 1767484799999, "quote_volume": 9231.4171, "trades": 64, "taker_buy_base": 17305.2, "taker_buy_quote": 4515.1246 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2626, "high": 0.265, "low": 0.2599, "close": 0.2612, "volume": 140564.4, "close_time": 1767488399999, "quote_volume": 36929.86641, "trades": 243, "taker_buy_base": 73937.1, "taker_buy_quote": 19415.20578 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2611, "high": 0.2614, "low": 0.2584, "close": 0.259, "volume": 51868.2, "close_time": 1767491999999, "quote_volume": 13470.66587, "trades": 109, "taker_buy_base": 18266.3, "taker_buy_quote": 4750.13099 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.26, "high": 0.2607, "low": 0.2592, "close": 0.2593, "volume": 18882.9, "close_time": 1767495599999, "quote_volume": 4909.31255, "trades": 47, "taker_buy_base": 9505.1, "taker_buy_quote": 2471.81349 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2594, "high": 0.2604, "low": 0.2591, "close": 0.2599, "volume": 27521.7, "close_time": 1767499199999, "quote_volume": 7147.78774, "trades": 48, "taker_buy_base": 10994.4, "taker_buy_quote": 2853.60367 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2597, "high": 0.2603, "low": 0.2591, "close": 0.2591, "volume": 8939.0, "close_time": 1767502799999, "quote_volume": 2321.94464, "trades": 26, "taker_buy_base": 1107.8, "taker_buy_quote": 287.55085 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2592, "high": 0.2598, "low": 0.2576, "close": 0.2591, "volume": 66046.6, "close_time": 1767506399999, "quote_volume": 17079.1421, "trades": 102, "taker_buy_base": 26370.2, "taker_buy_quote": 6819.8702 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2591, "high": 0.2592, "low": 0.2546, "close": 0.256, "volume": 66604.1, "close_time": 1767509999999, "quote_volume": 17142.03429, "trades": 127, "taker_buy_base": 38465.5, "taker_buy_quote": 9907.15136 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2561, "high": 0.2602, "low": 0.2558, "close": 0.2587, "volume": 74132.2, "close_time": 1767513599999, "quote_volume": 19095.69758, "trades": 124, "taker_buy_base": 45348.5, "taker_buy_quote": 11684.22756 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2584, "high": 0.2584, "low": 0.2563, "close": 0.2576, "volume": 78635.3, "close_time": 1767517199999, "quote_volume": 20246.9326, "trades": 102, "taker_buy_base": 33414.1, "taker_buy_quote": 8599.99184 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2581, "high": 0.2595, "low": 0.2575, "close": 0.2589, "volume": 70435.1, "close_time": 1767520799999, "quote_volume": 18227.41085, "trades": 106, "taker_buy_base": 42795.4, "taker_buy_quote": 11078.97116 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2588, "high": 0.26, "low": 0.2585, "close": 0.259, "volume": 38106.8, "close_time": 1767524399999, "quote_volume": 9879.87622, "trades": 75, "taker_buy_base": 19673.5, "taker_buy_quote": 5098.95196 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2581, "high": 0.259, "low": 0.2572, "close": 0.259, "volume": 51339.7, "close_time": 1767527999999, "quote_volume": 13241.27963, "trades": 88, "taker_buy_base": 19674.6, "taker_buy_quote": 5078.29653 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.259, "high": 0.2603, "low": 0.2581, "close": 0.2581, "volume": 38272.3, "close_time": 1767531599999, "quote_volume": 9929.4796, "trades": 65, "taker_buy_base": 17568.9, "taker_buy_quote": 4555.24047 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2578, "high": 0.2596, "low": 0.2575, "close": 0.2594, "volume": 77355.2, "close_time": 1767535199999, "quote_volume": 19993.23077, "trades": 107, "taker_buy_base": 42366.9, "taker_buy_quote": 10958.23355 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2595, "high": 0.2605, "low": 0.2582, "close": 0.2604, "volume": 58030.7, "close_time": 1767538799999, "quote_volume": 15072.90863, "trades": 84, "taker_buy_base": 18965.7, "taker_buy_quote": 4923.20583 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2603, "high": 0.2637, "low": 0.2603, "close": 0.2634, "volume": 124419.2, "close_time": 1767542399999, "quote_volume": 32651.18456, "trades": 138, "taker_buy_base": 78771.6, "taker_buy_quote": 20677.71233 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2629, "high": 0.2647, "low": 0.2625, "close": 0.2637, "volume": 49607.5, "close_time": 1767545999999, "quote_volume": 13085.8514, "trades": 84, "taker_buy_base": 26292.5, "taker_buy_quote": 6937.17645 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2636, "high": 0.2647, "low": 0.2631, "close": 0.2633, "volume": 50083.5, "close_time": 1767549599999, "quote_volume": 13219.78229, "trades": 81, "taker_buy_base": 23776.7, "taker_buy_quote": 6275.34379 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2631, "high": 0.2633, "low": 0.2593, "close": 0.2609, "volume": 29040.3, "close_time": 1767553199999, "quote_volume": 7576.05144, "trades": 73, "taker_buy_base": 14007.2, "taker_buy_quote": 3655.9695 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2572, "close": 0.2595, "volume": 96479.4, "close_time": 1767556799999, "quote_volume": 24961.73765, "trades": 219, "taker_buy_base": 40955.6, "taker_buy_quote": 10597.95675 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2591, "high": 0.2606, "low": 0.2591, "close": 0.2603, "volume": 26718.4, "close_time": 1767560399999, "quote_volume": 6951.31044, "trades": 56, "taker_buy_base": 11082.7, "taker_buy_quote": 2881.74776 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2597, "high": 0.2617, "low": 0.2588, "close": 0.2588, "volume": 36916.4, "close_time": 1767563999999, "quote_volume": 9625.89588, "trades": 74, "taker_buy_base": 10255.7, "taker_buy_quote": 2673.78821 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2595, "high": 0.2615, "low": 0.2591, "close": 0.2603, "volume": 20894.7, "close_time": 1767567599999, "quote_volume": 5442.01394, "trades": 52, "taker_buy_base": 12931.3, "taker_buy_quote": 3369.20777 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2586, "close": 0.2594, "volume": 34440.4, "close_time": 1767571199999, "quote_volume": 8939.99287, "trades": 106, "taker_buy_base": 20472.4, "taker_buy_quote": 5317.46323 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2599, "high": 0.2615, "low": 0.2562, "close": 0.2599, "volume": 80814.6, "close_time": 1767574799999, "quote_volume": 20893.09063, "trades": 217, "taker_buy_base": 37655.4, "taker_buy_quote": 9736.56868 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2604, "high": 0.2668, "low": 0.2604, "close": 0.2646, "volume": 159239.0, "close_time": 1767578399999, "quote_volume": 42040.1486, "trades": 346, "taker_buy_base": 83297.8, "taker_buy_quote": 21977.68597 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2647, "high": 0.2653, "low": 0.2599, "close": 0.2615, "volume": 59723.6, "close_time": 1767581999999, "quote_volume": 15695.65196, "trades": 143, "taker_buy_base": 29747.8, "taker_buy_quote": 7824.31219 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2588, "close": 0.2595, "volume": 54832.9, "close_time": 1767585599999, "quote_volume": 14238.039, "trades": 97, "taker_buy_base": 19709.8, "taker_buy_quote": 5123.09285 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2544, "close": 0.2578, "volume": 83806.5, "close_time": 1767589199999, "quote_volume": 21503.21362, "trades": 212, "taker_buy_base": 40924.2, "taker_buy_quote": 10494.4689 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.257, "high": 0.258, "low": 0.2562, "close": 0.2562, "volume": 27020.6, "close_time": 1767592799999, "quote_volume": 6950.38063, "trades": 67, "taker_buy_base": 16729.0, "taker_buy_quote": 4303.59461 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2557, "high": 0.2562, "low": 0.2534, "close": 0.255, "volume": 30125.2, "close_time": 1767596399999, "quote_volume": 7672.11921, "trades": 69, "taker_buy_base": 13375.7, "taker_buy_quote": 3406.24958 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2559, "high": 0.2588, "low": 0.2556, "close": 0.2583, "volume": 49734.3, "close_time": 1767599999999, "quote_volume": 12790.8475, "trades": 117, "taker_buy_base": 24890.7, "taker_buy_quote": 6406.74962 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2578, "high": 0.2588, "low": 0.2558, "close": 0.2577, "volume": 23837.5, "close_time": 1767603599999, "quote_volume": 6142.81881, "trades": 56, "taker_buy_base": 11986.3, "taker_buy_quote": 3089.94811 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2569, "high": 0.2589, "low": 0.2539, "close": 0.2576, "volume": 124441.2, "close_time": 1767607199999, "quote_volume": 31923.88717, "trades": 220, "taker_buy_base": 50497.0, "taker_buy_quote": 12933.3332 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2554, "close": 0.2572, "volume": 43186.7, "close_time": 1767610799999, "quote_volume": 11087.03296, "trades": 82, "taker_buy_base": 26253.8, "taker_buy_quote": 6739.85027 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2571, "high": 0.2586, "low": 0.2557, "close": 0.2585, "volume": 70670.2, "close_time": 1767614399999, "quote_volume": 18172.18432, "trades": 124, "taker_buy_base": 35307.2, "taker_buy_quote": 9074.59665 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2576, "high": 0.2622, "low": 0.2561, "close": 0.2609, "volume": 125731.4, "close_time": 1767617999999, "quote_volume": 32607.45576, "trades": 224, "taker_buy_base": 69772.3, "taker_buy_quote": 18089.65499 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2611, "high": 0.267, "low": 0.2578, "close": 0.2582, "volume": 227281.8, "close_time": 1767621599999, "quote_volume": 59553.17494, "trades": 449, "taker_buy_base": 132361.9, "taker_buy_quote": 34734.53555 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2593, "high": 0.2635, "low": 0.2587, "close": 0.2631, "volume": 62165.4, "close_time": 1767625199999, "quote_volume": 16230.41264, "trades": 131, "taker_buy_base": 25948.5, "taker_buy_quote": 6770.43202 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2631, "high": 0.2645, "low": 0.2607, "close": 0.2633, "volume": 41437.3, "close_time": 1767628799999, "quote_volume": 10906.89808, "trades": 84, "taker_buy_base": 11805.0, "taker_buy_quote": 3108.33116 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2638, "high": 0.2666, "low": 0.2623, "close": 0.2633, "volume": 48492.5, "close_time": 1767632399999, "quote_volume": 12796.65557, "trades": 206, "taker_buy_base": 26636.1, "taker_buy_quote": 7025.24091 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2636, "high": 0.2669, "low": 0.2609, "close": 0.2663, "volume": 113990.2, "close_time": 1767635999999, "quote_volume": 30073.09825, "trades": 210, "taker_buy_base": 48142.4, "taker_buy_quote": 12739.02798 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2662, "high": 0.27, "low": 0.2654, "close": 0.2692, "volume": 145180.3, "close_time": 1767639599999, "quote_volume": 38898.89981, "trades": 286, "taker_buy_base": 77012.3, "taker_buy_quote": 20640.06001 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.269, "high": 0.275, "low": 0.269, "close": 0.2724, "volume": 501116.0, "close_time": 1767643199999, "quote_volume": 136338.71244, "trades": 524, "taker_buy_base": 207214.0, "taker_buy_quote": 56345.01348 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2724, "high": 0.2728, "low": 0.2669, "close": 0.2696, "volume": 301345.9, "close_time": 1767646799999, "quote_volume": 81456.61145, "trades": 396, "taker_buy_base": 182586.8, "taker_buy_quote": 49371.48786 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2695, "high": 0.271, "low": 0.2682, "close": 0.2693, "volume": 49069.6, "close_time": 1767650399999, "quote_volume": 13235.23095, "trades": 96, "taker_buy_base": 10624.1, "taker_buy_quote": 2866.57045 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2693, "high": 0.2722, "low": 0.2693, "close": 0.2712, "volume": 33528.0, "close_time": 1767653999999, "quote_volume": 9081.08951, "trades": 56, "taker_buy_base": 15993.3, "taker_buy_quote": 4331.33832 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2717, "high": 0.2717, "low": 0.2692, "close": 0.2693, "volume": 32845.0, "close_time": 1767657599999, "quote_volume": 8876.16181, "trades": 69, "taker_buy_base": 13436.4, "taker_buy_quote": 3627.62966 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2692, "high": 0.2707, "low": 0.2651, "close": 0.2679, "volume": 69672.9, "close_time": 1767661199999, "quote_volume": 18627.49542, "trades": 120, "taker_buy_base": 31153.4, "taker_buy_quote": 8331.63967 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2699, "high": 0.2774, "low": 0.2681, "close": 0.2723, "volume": 238622.1, "close_time": 1767664799999, "quote_volume": 65415.29419, "trades": 314, "taker_buy_base": 109900.3, "taker_buy_quote": 30156.26549 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2726, "high": 0.2817, "low": 0.2718, "close": 0.277, "volume": 279727.6, "close_time": 1767668399999, "quote_volume": 77871.58458, "trades": 325, "taker_buy_base": 121762.0, "taker_buy_quote": 33851.41372 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2773, "high": 0.2871, "low": 0.277, "close": 0.284, "volume": 315105.5, "close_time": 1767671999999, "quote_volume": 89617.05476, "trades": 457, "taker_buy_base": 163628.8, "taker_buy_quote": 46546.94526 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2839, "high": 0.3039, "low": 0.2833, "close": 0.2962, "volume": 679861.3, "close_time": 1767675599999, "quote_volume": 201898.07852, "trades": 1554, "taker_buy_base": 388906.9, "taker_buy_quote": 115426.17737 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2969, "high": 0.2981, "low": 0.2786, "close": 0.281, "volume": 326442.0, "close_time": 1767679199999, "quote_volume": 93293.43251, "trades": 773, "taker_buy_base": 114957.9, "taker_buy_quote": 32861.90709 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2808, "high": 0.2834, "low": 0.2791, "close": 0.2794, "volume": 78377.7, "close_time": 1767682799999, "quote_volume": 22016.45134, "trades": 182, "taker_buy_base": 36083.0, "taker_buy_quote": 10135.07259 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2794, "high": 0.2832, "low": 0.278, "close": 0.2786, "volume": 77740.0, "close_time": 1767686399999, "quote_volume": 21797.02677, "trades": 185, "taker_buy_base": 27986.4, "taker_buy_quote": 7858.45646 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2783, "high": 0.2813, "low": 0.2769, "close": 0.2802, "volume": 98018.0, "close_time": 1767689999999, "quote_volume": 27339.87955, "trades": 177, "taker_buy_base": 23320.4, "taker_buy_quote": 6503.50322 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2794, "high": 0.2838, "low": 0.2774, "close": 0.279, "volume": 113685.6, "close_time": 1767693599999, "quote_volume": 31832.43515, "trades": 152, "taker_buy_base": 57234.7, "taker_buy_quote": 16056.51566 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2791, "high": 0.2838, "low": 0.2782, "close": 0.2819, "volume": 179585.2, "close_time": 1767697199999, "quote_volume": 50684.8636, "trades": 251, "taker_buy_base": 77978.6, "taker_buy_quote": 21978.09932 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.282, "high": 0.2877, "low": 0.2819, "close": 0.2864, "volume": 95872.3, "close_time": 1767700799999, "quote_volume": 27309.75488, "trades": 186, "taker_buy_base": 47772.4, "taker_buy_quote": 13616.3246 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2858, "high": 0.2933, "low": 0.2858, "close": 0.2887, "volume": 147955.9, "close_time": 1767704399999, "quote_volume": 42836.97203, "trades": 265, "taker_buy_base": 69022.4, "taker_buy_quote": 19954.82623 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.288, "high": 0.2896, "low": 0.2847, "close": 0.2851, "volume": 62638.2, "close_time": 1767707999999, "quote_volume": 17974.81429, "trades": 132, "taker_buy_base": 22216.1, "taker_buy_quote": 6377.11889 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.285, "high": 0.2862, "low": 0.2795, "close": 0.2813, "volume": 227996.1, "close_time": 1767711599999, "quote_volume": 64511.39665, "trades": 377, "taker_buy_base": 124206.7, "taker_buy_quote": 35129.00484 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2827, "high": 0.2831, "low": 0.2787, "close": 0.282, "volume": 48342.9, "close_time": 1767715199999, "quote_volume": 13616.7049, "trades": 128, "taker_buy_base": 15943.0, "taker_buy_quote": 4480.24724 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2822, "high": 0.283, "low": 0.273, "close": 0.2752, "volume": 172305.8, "close_time": 1767718799999, "quote_volume": 47583.13281, "trades": 533, "taker_buy_base": 82971.1, "taker_buy_quote": 22889.53547 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2758, "high": 0.2767, "low": 0.2699, "close": 0.2707, "volume": 129611.8, "close_time": 1767722399999, "quote_volume": 35445.14276, "trades": 208, "taker_buy_base": 57984.8, "taker_buy_quote": 15812.01186 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2701, "high": 0.2756, "low": 0.2699, "close": 0.2749, "volume": 71878.8, "close_time": 1767725999999, "quote_volume": 19688.57363, "trades": 119, "taker_buy_base": 27755.4, "taker_buy_quote": 7609.70453 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2747, "high": 0.2776, "low": 0.2747, "close": 0.2764, "volume": 19990.7, "close_time": 1767729599999, "quote_volume": 5533.81471, "trades": 46, "taker_buy_base": 11044.5, "taker_buy_quote": 3058.42389 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2763, "high": 0.2796, "low": 0.2763, "close": 0.2789, "volume": 11524.7, "close_time": 1767733199999, "quote_volume": 3206.19442, "trades": 41, "taker_buy_base": 4742.4, "taker_buy_quote": 1319.55097 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.279, "high": 0.2827, "low": 0.2786, "close": 0.2811, "volume": 132973.0, "close_time": 1767736799999, "quote_volume": 37319.08517, "trades": 173, "taker_buy_base": 32633.3, "taker_buy_quote": 9171.14628 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2809, "high": 0.2818, "low": 0.2796, "close": 0.2801, "volume": 42452.7, "close_time": 1767740399999, "quote_volume": 11892.92582, "trades": 82, "taker_buy_base": 27114.1, "taker_buy_quote": 7594.36106 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2801, "high": 0.2812, "low": 0.279, "close": 0.2808, "volume": 67045.3, "close_time": 1767743999999, "quote_volume": 18775.14057, "trades": 100, "taker_buy_base": 38060.2, "taker_buy_quote": 10660.603 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2809, "high": 0.2811, "low": 0.274, "close": 0.274, "volume": 50010.7, "close_time": 1767747599999, "quote_volume": 13825.85175, "trades": 110, "taker_buy_base": 23070.1, "taker_buy_quote": 6373.09926 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2759, "high": 0.2763, "low": 0.2703, "close": 0.2712, "volume": 189471.4, "close_time": 1767751199999, "quote_volume": 51623.98835, "trades": 197, "taker_buy_base": 124388.9, "taker_buy_quote": 33853.15396 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2709, "high": 0.2726, "low": 0.2695, "close": 0.2726, "volume": 45220.1, "close_time": 1767754799999, "quote_volume": 12255.5941, "trades": 76, "taker_buy_base": 17518.0, "taker_buy_quote": 4747.84024 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2725, "high": 0.2735, "low": 0.2723, "close": 0.2729, "volume": 21145.1, "close_time": 1767758399999, "quote_volume": 5769.75167, "trades": 49, "taker_buy_base": 8083.8, "taker_buy_quote": 2205.46537 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2724, "high": 0.2745, "low": 0.272, "close": 0.2728, "volume": 44541.2, "close_time": 1767761999999, "quote_volume": 12161.70727, "trades": 65, "taker_buy_base": 15857.0, "taker_buy_quote": 4334.46733 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.272, "high": 0.2752, "low": 0.2713, "close": 0.2728, "volume": 63237.8, "close_time": 1767765599999, "quote_volume": 17245.05863, "trades": 97, "taker_buy_base": 31527.8, "taker_buy_quote": 8591.04104 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2729, "high": 0.2733, "low": 0.2712, "close": 0.2721, "volume": 22965.7, "close_time": 1767769199999, "quote_volume": 6249.77859, "trades": 41, "taker_buy_base": 11367.8, "taker_buy_quote": 3095.44579 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2722, "high": 0.276, "low": 0.2721, "close": 0.2752, "volume": 18497.0, "close_time": 1767772799999, "quote_volume": 5075.10048, "trades": 32, "taker_buy_base": 10718.1, "taker_buy_quote": 2945.30029 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2765, "high": 0.279, "low": 0.2758, "close": 0.278, "volume": 62607.4, "close_time": 1767776399999, "quote_volume": 17370.67805, "trades": 128, "taker_buy_base": 26912.6, "taker_buy_quote": 7468.11834 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2777, "high": 0.2786, "low": 0.2729, "close": 0.2752, "volume": 78192.7, "close_time": 1767779999999, "quote_volume": 21571.22123, "trades": 182, "taker_buy_base": 19271.8, "taker_buy_quote": 5310.72791 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.274, "high": 0.2787, "low": 0.274, "close": 0.2785, "volume": 91646.1, "close_time": 1767783599999, "quote_volume": 25365.70671, "trades": 166, "taker_buy_base": 29813.5, "taker_buy_quote": 8261.91567 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2779, "high": 0.2791, "low": 0.2764, "close": 0.277, "volume": 102992.0, "close_time": 1767787199999, "quote_volume": 28613.3031, "trades": 95, "taker_buy_base": 64654.4, "taker_buy_quote": 17966.40404 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2771, "high": 0.2775, "low": 0.2723, "close": 0.2727, "volume": 32913.2, "close_time": 1767790799999, "quote_volume": 9029.67322, "trades": 48, "taker_buy_base": 11038.9, "taker_buy_quote": 3020.70928 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2732, "high": 0.2733, "low": 0.2685, "close": 0.269, "volume": 71353.4, "close_time": 1767794399999, "quote_volume": 19359.05041, "trades": 130, "taker_buy_base": 23861.0, "taker_buy_quote": 6478.79059 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.269, "high": 0.269, "low": 0.2615, "close": 0.2654, "volume": 235868.5, "close_time": 1767797999999, "quote_volume": 62520.11481, "trades": 378, "taker_buy_base": 62511.7, "taker_buy_quote": 16537.78623 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2654, "high": 0.2654, "low": 0.261, "close": 0.2621, "volume": 102668.8, "close_time": 1767801599999, "quote_volume": 26971.76492, "trades": 201, "taker_buy_base": 54777.9, "taker_buy_quote": 14378.08699 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2621, "high": 0.2632, "low": 0.2603, "close": 0.2623, "volume": 55292.5, "close_time": 1767805199999, "quote_volume": 14459.77591, "trades": 129, "taker_buy_base": 22022.3, "taker_buy_quote": 5762.61483 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2619, "high": 0.2644, "low": 0.2611, "close": 0.2624, "volume": 35083.9, "close_time": 1767808799999, "quote_volume": 9228.65034, "trades": 56, "taker_buy_base": 11296.0, "taker_buy_quote": 2967.37811 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2626, "high": 0.2652, "low": 0.2624, "close": 0.2631, "volume": 32759.1, "close_time": 1767812399999, "quote_volume": 8645.16254, "trades": 65, "taker_buy_base": 19436.2, "taker_buy_quote": 5125.74608 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2608, "close": 0.2633, "volume": 32762.0, "close_time": 1767815999999, "quote_volume": 8590.69453, "trades": 52, "taker_buy_base": 23135.0, "taker_buy_quote": 6063.18853 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2638, "high": 0.2638, "low": 0.2615, "close": 0.2618, "volume": 5646.6, "close_time": 1767819599999, "quote_volume": 1479.58154, "trades": 16, "taker_buy_base": 2012.6, "taker_buy_quote": 527.90317 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2626, "high": 0.2631, "low": 0.2616, "close": 0.2617, "volume": 6832.6, "close_time": 1767823199999, "quote_volume": 1792.21217, "trades": 21, "taker_buy_base": 3561.8, "taker_buy_quote": 934.20679 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2615, "high": 0.263, "low": 0.2571, "close": 0.2586, "volume": 60481.1, "close_time": 1767826799999, "quote_volume": 15653.69289, "trades": 133, "taker_buy_base": 23372.5, "taker_buy_quote": 6033.90341 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2576, "high": 0.26, "low": 0.2573, "close": 0.2585, "volume": 68634.2, "close_time": 1767830399999, "quote_volume": 17778.32982, "trades": 155, "taker_buy_base": 35410.7, "taker_buy_quote": 9170.22467 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2595, "high": 0.2626, "low": 0.2587, "close": 0.2622, "volume": 98475.1, "close_time": 1767833999999, "quote_volume": 25658.45364, "trades": 226, "taker_buy_base": 40712.1, "taker_buy_quote": 10609.59514 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2628, "high": 0.2742, "low": 0.2628, "close": 0.2644, "volume": 215849.9, "close_time": 1767837599999, "quote_volume": 57993.31189, "trades": 419, "taker_buy_base": 109361.8, "taker_buy_quote": 29445.26909 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2647, "high": 0.265, "low": 0.259, "close": 0.2592, "volume": 29637.6, "close_time": 1767841199999, "quote_volume": 7759.68731, "trades": 75, "taker_buy_base": 5748.3, "taker_buy_quote": 1506.75773 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2595, "high": 0.2607, "low": 0.2553, "close": 0.2555, "volume": 14844.9, "close_time": 1767844799999, "quote_volume": 3831.38783, "trades": 63, "taker_buy_base": 8478.2, "taker_buy_quote": 2191.79893 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2557, "high": 0.2581, "low": 0.255, "close": 0.2577, "volume": 6323.3, "close_time": 1767848399999, "quote_volume": 1624.46583, "trades": 26, "taker_buy_base": 2615.4, "taker_buy_quote": 673.30332 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2586, "high": 0.2602, "low": 0.2573, "close": 0.2576, "volume": 61503.7, "close_time": 1767851999999, "quote_volume": 15886.83564, "trades": 99, "taker_buy_base": 15110.6, "taker_buy_quote": 3900.66731 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2536, "close": 0.2536, "volume": 79424.5, "close_time": 1767855599999, "quote_volume": 20353.43018, "trades": 172, "taker_buy_base": 40366.5, "taker_buy_quote": 10349.70116 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2538, "high": 0.2571, "low": 0.2517, "close": 0.2571, "volume": 69392.5, "close_time": 1767859199999, "quote_volume": 17678.55618, "trades": 136, "taker_buy_base": 34745.6, "taker_buy_quote": 8850.59727 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.257, "high": 0.2575, "low": 0.2539, "close": 0.2539, "volume": 40204.3, "close_time": 1767862799999, "quote_volume": 10307.9546, "trades": 83, "taker_buy_base": 16446.6, "taker_buy_quote": 4213.88348 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2534, "close": 0.2538, "volume": 72321.8, "close_time": 1767866399999, "quote_volume": 18382.54637, "trades": 80, "taker_buy_base": 57678.2, "taker_buy_quote": 14660.88505 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2536, "high": 0.256, "low": 0.2524, "close": 0.256, "volume": 138980.3, "close_time": 1767869999999, "quote_volume": 35319.79202, "trades": 170, "taker_buy_base": 69830.5, "taker_buy_quote": 17772.09627 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2562, "high": 0.2591, "low": 0.2546, "close": 0.2587, "volume": 192663.3, "close_time": 1767873599999, "quote_volume": 49431.99549, "trades": 259, "taker_buy_base": 94654.5, "taker_buy_quote": 24272.84555 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2588, "high": 0.2595, "low": 0.2553, "close": 0.256, "volume": 68859.9, "close_time": 1767877199999, "quote_volume": 17742.01113, "trades": 137, "taker_buy_base": 37602.2, "taker_buy_quote": 9691.85151 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2543, "close": 0.2551, "volume": 21006.6, "close_time": 1767880799999, "quote_volume": 5355.24541, "trades": 53, "taker_buy_base": 9008.5, "taker_buy_quote": 2294.95744 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2552, "high": 0.2582, "low": 0.2538, "close": 0.258, "volume": 65363.6, "close_time": 1767884399999, "quote_volume": 16673.84373, "trades": 132, "taker_buy_base": 25449.2, "taker_buy_quote": 6482.67719 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2562, "high": 0.2645, "low": 0.2562, "close": 0.2645, "volume": 154069.5, "close_time": 1767887999999, "quote_volume": 40335.387, "trades": 315, "taker_buy_base": 89260.8, "taker_buy_quote": 23392.93506 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2642, "high": 0.2676, "low": 0.2621, "close": 0.2641, "volume": 111791.9, "close_time": 1767891599999, "quote_volume": 29657.86234, "trades": 227, "taker_buy_base": 49699.6, "taker_buy_quote": 13217.56839 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2661, "high": 0.2669, "low": 0.2616, "close": 0.2633, "volume": 39665.9, "close_time": 1767895199999, "quote_volume": 10438.19382, "trades": 113, "taker_buy_base": 26915.5, "taker_buy_quote": 7085.52914 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2631, "high": 0.2639, "low": 0.2614, "close": 0.2628, "volume": 54022.1, "close_time": 1767898799999, "quote_volume": 14197.29878, "trades": 110, "taker_buy_base": 22737.2, "taker_buy_quote": 5981.38181 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2629, "high": 0.2696, "low": 0.2628, "close": 0.2682, "volume": 106198.9, "close_time": 1767902399999, "quote_volume": 28380.96246, "trades": 283, "taker_buy_base": 70036.5, "taker_buy_quote": 18714.35845 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2682, "high": 0.2682, "low": 0.2655, "close": 0.2666, "volume": 30759.2, "close_time": 1767905999999, "quote_volume": 8203.76286, "trades": 70, "taker_buy_base": 16602.4, "taker_buy_quote": 4428.15018 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2656, "high": 0.2671, "low": 0.2647, "close": 0.2671, "volume": 27592.0, "close_time": 1767909599999, "quote_volume": 7335.08212, "trades": 77, "taker_buy_base": 16213.2, "taker_buy_quote": 4312.69989 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2676, "high": 0.268, "low": 0.2638, "close": 0.265, "volume": 19203.8, "close_time": 1767913199999, "quote_volume": 5111.13073, "trades": 55, "taker_buy_base": 8391.3, "taker_buy_quote": 2229.38903 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2663, "high": 0.2701, "low": 0.2655, "close": 0.2677, "volume": 87560.3, "close_time": 1767916799999, "quote_volume": 23470.26776, "trades": 248, "taker_buy_base": 39687.4, "taker_buy_quote": 10648.64842 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2693, "high": 0.2699, "low": 0.2662, "close": 0.2685, "volume": 21548.2, "close_time": 1767920399999, "quote_volume": 5775.59898, "trades": 64, "taker_buy_base": 9294.0, "taker_buy_quote": 2491.28076 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2695, "high": 0.2703, "low": 0.2648, "close": 0.265, "volume": 146707.1, "close_time": 1767923999999, "quote_volume": 39174.554, "trades": 187, "taker_buy_base": 55640.1, "taker_buy_quote": 14799.68348 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.265, "high": 0.2681, "low": 0.265, "close": 0.2668, "volume": 29656.2, "close_time": 1767927599999, "quote_volume": 7889.95653, "trades": 56, "taker_buy_base": 21086.2, "taker_buy_quote": 5596.50016 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2667, "high": 0.2688, "low": 0.266, "close": 0.266, "volume": 22697.0, "close_time": 1767931199999, "quote_volume": 6074.74913, "trades": 49, "taker_buy_base": 12853.3, "taker_buy_quote": 3439.44789 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2663, "high": 0.2667, "low": 0.2659, "close": 0.2659, "volume": 16931.0, "close_time": 1767934799999, "quote_volume": 4503.34501, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2673, "high": 0.2675, "low": 0.2671, "close": 0.2671, "volume": 7059.7, "close_time": 1767938399999, "quote_volume": 1886.25957, "trades": 4, "taker_buy_base": 320.6, "taker_buy_quote": 85.7605 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2664, "high": 0.2667, "low": 0.2659, "close": 0.2659, "volume": 7208.3, "close_time": 1767941999999, "quote_volume": 1918.92419, "trades": 22, "taker_buy_base": 3118.0, "taker_buy_quote": 829.64948 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2662, "high": 0.2665, "low": 0.264, "close": 0.2645, "volume": 69558.4, "close_time": 1767945599999, "quote_volume": 18457.43642, "trades": 67, "taker_buy_base": 29540.6, "taker_buy_quote": 7827.86059 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2647, "high": 0.265, "low": 0.2598, "close": 0.261, "volume": 30167.0, "close_time": 1767949199999, "quote_volume": 7933.38811, "trades": 61, "taker_buy_base": 18102.6, "taker_buy_quote": 4759.29851 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2635, "high": 0.2641, "low": 0.2614, "close": 0.2614, "volume": 7366.6, "close_time": 1767952799999, "quote_volume": 1934.60323, "trades": 23, "taker_buy_base": 3865.9, "taker_buy_quote": 1013.6249 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2612, "high": 0.2624, "low": 0.2608, "close": 0.2622, "volume": 19014.0, "close_time": 1767956399999, "quote_volume": 4967.91412, "trades": 20, "taker_buy_base": 17378.8, "taker_buy_quote": 4539.85502 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.263, "high": 0.2632, "low": 0.2621, "close": 0.2621, "volume": 32159.8, "close_time": 1767959999999, "quote_volume": 8452.3557, "trades": 46, "taker_buy_base": 5713.1, "taker_buy_quote": 1500.95339 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2583, "close": 0.2591, "volume": 44523.4, "close_time": 1767963599999, "quote_volume": 11582.65861, "trades": 85, "taker_buy_base": 34039.8, "taker_buy_quote": 8859.01905 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.259, "high": 0.2635, "low": 0.259, "close": 0.2618, "volume": 107750.8, "close_time": 1767967199999, "quote_volume": 28200.42756, "trades": 203, "taker_buy_base": 59101.5, "taker_buy_quote": 15484.07539 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2575, "close": 0.2589, "volume": 61624.4, "close_time": 1767970799999, "quote_volume": 15990.34234, "trades": 141, "taker_buy_base": 13549.1, "taker_buy_quote": 3517.39146 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2583, "high": 0.2652, "low": 0.2581, "close": 0.2605, "volume": 42587.1, "close_time": 1767974399999, "quote_volume": 11158.54904, "trades": 116, "taker_buy_base": 24841.4, "taker_buy_quote": 6500.84717 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2631, "high": 0.2647, "low": 0.2622, "close": 0.2624, "volume": 18341.8, "close_time": 1767977999999, "quote_volume": 4827.26038, "trades": 63, "taker_buy_base": 6445.2, "taker_buy_quote": 1698.10711 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2625, "high": 0.2629, "low": 0.2602, "close": 0.2629, "volume": 7511.4, "close_time": 1767981599999, "quote_volume": 1967.20144, "trades": 25, "taker_buy_base": 2842.8, "taker_buy_quote": 743.86305 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2626, "high": 0.2628, "low": 0.2586, "close": 0.2595, "volume": 13540.7, "close_time": 1767985199999, "quote_volume": 3545.30477, "trades": 28, "taker_buy_base": 4374.2, "taker_buy_quote": 1143.78747 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2593, "high": 0.2596, "low": 0.2575, "close": 0.2583, "volume": 13360.1, "close_time": 1767988799999, "quote_volume": 3450.59448, "trades": 37, "taker_buy_base": 11677.7, "taker_buy_quote": 3016.42359 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2578, "high": 0.2603, "low": 0.2577, "close": 0.2595, "volume": 15071.6, "close_time": 1767992399999, "quote_volume": 3910.78029, "trades": 30, "taker_buy_base": 12375.4, "taker_buy_quote": 3213.55754 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2591, "high": 0.2611, "low": 0.259, "close": 0.2603, "volume": 7782.6, "close_time": 1767995999999, "quote_volume": 2023.98506, "trades": 23, "taker_buy_base": 4347.7, "taker_buy_quote": 1131.63854 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2605, "high": 0.2627, "low": 0.26, "close": 0.2623, "volume": 11116.3, "close_time": 1767999599999, "quote_volume": 2907.55505, "trades": 25, "taker_buy_base": 2209.2, "taker_buy_quote": 578.07128 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2624, "high": 0.2624, "low": 0.2618, "close": 0.2624, "volume": 5625.0, "close_time": 1768003199999, "quote_volume": 1473.84745, "trades": 17, "taker_buy_base": 3993.5, "taker_buy_quote": 1046.41813 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2633, "high": 0.2635, "low": 0.2596, "close": 0.2601, "volume": 26451.7, "close_time": 1768006799999, "quote_volume": 6913.55544, "trades": 30, "taker_buy_base": 10708.0, "taker_buy_quote": 2799.88252 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2597, "high": 0.2602, "low": 0.2592, "close": 0.2595, "volume": 26050.2, "close_time": 1768010399999, "quote_volume": 6762.49732, "trades": 25, "taker_buy_base": 4974.8, "taker_buy_quote": 1292.41595 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.26, "high": 0.2601, "low": 0.2588, "close": 0.2595, "volume": 20146.7, "close_time": 1768013999999, "quote_volume": 5226.64451, "trades": 42, "taker_buy_base": 13181.0, "taker_buy_quote": 3421.06029 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2587, "high": 0.2592, "low": 0.2575, "close": 0.2592, "volume": 21786.7, "close_time": 1768017599999, "quote_volume": 5616.92207, "trades": 51, "taker_buy_base": 17866.8, "taker_buy_quote": 4605.46839 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2574, "close": 0.2574, "volume": 12181.5, "close_time": 1768021199999, "quote_volume": 3142.80179, "trades": 21, "taker_buy_base": 4748.9, "taker_buy_quote": 1223.56171 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2568, "high": 0.2574, "low": 0.2565, "close": 0.257, "volume": 8957.1, "close_time": 1768024799999, "quote_volume": 2301.44448, "trades": 17, "taker_buy_base": 2700.2, "taker_buy_quote": 694.41516 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2561, "high": 0.2571, "low": 0.255, "close": 0.257, "volume": 19606.7, "close_time": 1768028399999, "quote_volume": 5015.10446, "trades": 32, "taker_buy_base": 2426.5, "taker_buy_quote": 622.89248 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2571, "high": 0.2583, "low": 0.2567, "close": 0.2578, "volume": 19792.5, "close_time": 1768031999999, "quote_volume": 5101.15303, "trades": 32, "taker_buy_base": 9149.4, "taker_buy_quote": 2354.66659 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2578, "high": 0.2589, "low": 0.2576, "close": 0.2589, "volume": 23748.8, "close_time": 1768035599999, "quote_volume": 6131.42519, "trades": 40, "taker_buy_base": 19792.3, "taker_buy_quote": 5110.26643 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2589, "high": 0.259, "low": 0.258, "close": 0.2585, "volume": 42001.2, "close_time": 1768039199999, "quote_volume": 10851.29214, "trades": 62, "taker_buy_base": 6758.5, "taker_buy_quote": 1747.14661 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2586, "high": 0.2594, "low": 0.2579, "close": 0.2594, "volume": 20679.0, "close_time": 1768042799999, "quote_volume": 5350.6169, "trades": 18, "taker_buy_base": 18711.0, "taker_buy_quote": 4842.55194 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2591, "high": 0.2592, "low": 0.2576, "close": 0.2587, "volume": 26144.2, "close_time": 1768046399999, "quote_volume": 6757.16523, "trades": 53, "taker_buy_base": 19647.6, "taker_buy_quote": 5079.30531 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.259, "high": 0.2595, "low": 0.2581, "close": 0.2588, "volume": 8347.7, "close_time": 1768049999999, "quote_volume": 2163.16956, "trades": 21, "taker_buy_base": 4869.6, "taker_buy_quote": 1261.94158 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2589, "high": 0.2602, "low": 0.2588, "close": 0.2601, "volume": 15837.9, "close_time": 1768053599999, "quote_volume": 4104.00684, "trades": 25, "taker_buy_base": 2285.6, "taker_buy_quote": 593.92654 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2578, "close": 0.2584, "volume": 22150.4, "close_time": 1768057199999, "quote_volume": 5727.96925, "trades": 41, "taker_buy_base": 7992.2, "taker_buy_quote": 2065.26615 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2587, "high": 0.2592, "low": 0.2572, "close": 0.2576, "volume": 5077.2, "close_time": 1768060799999, "quote_volume": 1309.88867, "trades": 18, "taker_buy_base": 2301.3, "taker_buy_quote": 594.22185 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2573, "high": 0.2577, "low": 0.2558, "close": 0.2576, "volume": 19393.9, "close_time": 1768064399999, "quote_volume": 4978.30508, "trades": 52, "taker_buy_base": 11273.7, "taker_buy_quote": 2895.48582 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.258, "high": 0.2599, "low": 0.2569, "close": 0.2569, "volume": 11172.3, "close_time": 1768067999999, "quote_volume": 2889.60836, "trades": 34, "taker_buy_base": 6138.0, "taker_buy_quote": 1588.82165 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2564, "high": 0.2589, "low": 0.2561, "close": 0.2583, "volume": 10889.8, "close_time": 1768071599999, "quote_volume": 2801.23317, "trades": 41, "taker_buy_base": 7501.8, "taker_buy_quote": 1929.51181 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2582, "high": 0.2601, "low": 0.2582, "close": 0.2601, "volume": 16015.6, "close_time": 1768075199999, "quote_volume": 4154.22356, "trades": 41, "taker_buy_base": 6174.9, "taker_buy_quote": 1602.88764 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2579, "close": 0.258, "volume": 4439.3, "close_time": 1768078799999, "quote_volume": 1146.85699, "trades": 18, "taker_buy_base": 641.2, "taker_buy_quote": 165.55784 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.258, "high": 0.258, "low": 0.2566, "close": 0.257, "volume": 15099.6, "close_time": 1768082399999, "quote_volume": 3880.23175, "trades": 32, "taker_buy_base": 12054.6, "taker_buy_quote": 3096.94608 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2568, "high": 0.2572, "low": 0.2529, "close": 0.2546, "volume": 13247.2, "close_time": 1768085999999, "quote_volume": 3379.60018, "trades": 42, "taker_buy_base": 5185.1, "taker_buy_quote": 1326.35917 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2551, "high": 0.2552, "low": 0.2541, "close": 0.255, "volume": 8824.6, "close_time": 1768089599999, "quote_volume": 2248.30192, "trades": 25, "taker_buy_base": 4226.7, "taker_buy_quote": 1076.00982 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.255, "high": 0.2559, "low": 0.2542, "close": 0.2559, "volume": 44113.3, "close_time": 1768093199999, "quote_volume": 11259.48826, "trades": 81, "taker_buy_base": 20244.8, "taker_buy_quote": 5169.43293 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2559, "high": 0.26, "low": 0.2558, "close": 0.2593, "volume": 27582.3, "close_time": 1768096799999, "quote_volume": 7130.53689, "trades": 41, "taker_buy_base": 6207.3, "taker_buy_quote": 1610.54267 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2593, "high": 0.2594, "low": 0.2585, "close": 0.2593, "volume": 10380.7, "close_time": 1768100399999, "quote_volume": 2688.73075, "trades": 18, "taker_buy_base": 3937.2, "taker_buy_quote": 1020.65387 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2594, "high": 0.2608, "low": 0.2592, "close": 0.2604, "volume": 18787.7, "close_time": 1768103999999, "quote_volume": 4886.80866, "trades": 38, "taker_buy_base": 8555.4, "taker_buy_quote": 2225.33145 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2616, "high": 0.2643, "low": 0.2611, "close": 0.262, "volume": 100036.9, "close_time": 1768107599999, "quote_volume": 26300.34142, "trades": 178, "taker_buy_base": 52733.1, "taker_buy_quote": 13866.63914 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2622, "high": 0.2626, "low": 0.2608, "close": 0.2617, "volume": 18185.9, "close_time": 1768111199999, "quote_volume": 4762.83017, "trades": 34, "taker_buy_base": 8773.9, "taker_buy_quote": 2295.95073 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2614, "high": 0.2618, "low": 0.2595, "close": 0.2608, "volume": 19220.6, "close_time": 1768114799999, "quote_volume": 5018.5055, "trades": 33, "taker_buy_base": 10612.5, "taker_buy_quote": 2770.95927 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2614, "high": 0.2631, "low": 0.2609, "close": 0.2631, "volume": 15458.4, "close_time": 1768118399999, "quote_volume": 4050.30338, "trades": 29, "taker_buy_base": 7729.7, "taker_buy_quote": 2027.13021 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2627, "high": 0.2629, "low": 0.2611, "close": 0.2612, "volume": 25327.9, "close_time": 1768121999999, "quote_volume": 6636.10645, "trades": 45, "taker_buy_base": 8709.9, "taker_buy_quote": 2283.61652 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2618, "high": 0.2655, "low": 0.2613, "close": 0.2649, "volume": 60165.7, "close_time": 1768125599999, "quote_volume": 15825.70259, "trades": 84, "taker_buy_base": 23095.9, "taker_buy_quote": 6073.33977 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2642, "high": 0.2693, "low": 0.264, "close": 0.2668, "volume": 158140.6, "close_time": 1768129199999, "quote_volume": 42260.93232, "trades": 273, "taker_buy_base": 89243.8, "taker_buy_quote": 23839.17393 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2665, "high": 0.27, "low": 0.2655, "close": 0.2671, "volume": 360419.8, "close_time": 1768132799999, "quote_volume": 96504.32962, "trades": 453, "taker_buy_base": 168859.3, "taker_buy_quote": 45222.30713 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2671, "high": 0.2693, "low": 0.2664, "close": 0.2666, "volume": 61789.3, "close_time": 1768136399999, "quote_volume": 16532.82404, "trades": 94, "taker_buy_base": 24891.2, "taker_buy_quote": 6658.92 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2619, "close": 0.2635, "volume": 147823.9, "close_time": 1768139999999, "quote_volume": 39184.1726, "trades": 173, "taker_buy_base": 68457.7, "taker_buy_quote": 18155.7173 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2635, "high": 0.2674, "low": 0.2628, "close": 0.2653, "volume": 105315.0, "close_time": 1768143599999, "quote_volume": 27920.03974, "trades": 181, "taker_buy_base": 59064.8, "taker_buy_quote": 15678.07043 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2607, "close": 0.2616, "volume": 74410.0, "close_time": 1768147199999, "quote_volume": 19554.30183, "trades": 94, "taker_buy_base": 31114.4, "taker_buy_quote": 8173.41665 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2626, "high": 0.2663, "low": 0.2623, "close": 0.2653, "volume": 41255.1, "close_time": 1768150799999, "quote_volume": 10909.91745, "trades": 70, "taker_buy_base": 27923.5, "taker_buy_quote": 7386.39317 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2654, "high": 0.2654, "low": 0.263, "close": 0.264, "volume": 42255.7, "close_time": 1768154399999, "quote_volume": 11137.98056, "trades": 51, "taker_buy_base": 12055.9, "taker_buy_quote": 3181.73558 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2634, "high": 0.2641, "low": 0.2627, "close": 0.2641, "volume": 3894.0, "close_time": 1768157999999, "quote_volume": 1026.23222, "trades": 16, "taker_buy_base": 2026.8, "taker_buy_quote": 534.45399 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.264, "high": 0.2641, "low": 0.2619, "close": 0.2619, "volume": 8205.6, "close_time": 1768161599999, "quote_volume": 2157.8203, "trades": 25, "taker_buy_base": 3005.4, "taker_buy_quote": 790.73982 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2617, "high": 0.2619, "low": 0.2589, "close": 0.2605, "volume": 37734.1, "close_time": 1768165199999, "quote_volume": 9809.13963, "trades": 77, "taker_buy_base": 22467.4, "taker_buy_quote": 5842.57398 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2589, "high": 0.2611, "low": 0.2588, "close": 0.2609, "volume": 8579.5, "close_time": 1768168799999, "quote_volume": 2231.05512, "trades": 31, "taker_buy_base": 2757.8, "taker_buy_quote": 717.08634 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2576, "close": 0.2584, "volume": 16836.7, "close_time": 1768172399999, "quote_volume": 4352.06489, "trades": 41, "taker_buy_base": 7948.2, "taker_buy_quote": 2052.91025 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2575, "high": 0.2598, "low": 0.2559, "close": 0.2586, "volume": 35637.6, "close_time": 1768175999999, "quote_volume": 9188.95163, "trades": 91, "taker_buy_base": 23778.6, "taker_buy_quote": 6127.11079 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2487, "close": 0.2523, "volume": 103801.6, "close_time": 1768179599999, "quote_volume": 26225.75838, "trades": 235, "taker_buy_base": 41629.2, "taker_buy_quote": 10503.62001 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2533, "high": 0.255, "low": 0.2508, "close": 0.2519, "volume": 60756.8, "close_time": 1768183199999, "quote_volume": 15335.83827, "trades": 99, "taker_buy_base": 19267.2, "taker_buy_quote": 4862.68302 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2522, "high": 0.2579, "low": 0.2522, "close": 0.2572, "volume": 17792.9, "close_time": 1768186799999, "quote_volume": 4527.6295, "trades": 34, "taker_buy_base": 8789.7, "taker_buy_quote": 2234.34307 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.257, "high": 0.2587, "low": 0.2533, "close": 0.2534, "volume": 45663.4, "close_time": 1768190399999, "quote_volume": 11691.5566, "trades": 134, "taker_buy_base": 21152.3, "taker_buy_quote": 5406.05539 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2535, "high": 0.254, "low": 0.2521, "close": 0.2537, "volume": 22046.8, "close_time": 1768193999999, "quote_volume": 5578.78627, "trades": 77, "taker_buy_base": 9066.4, "taker_buy_quote": 2294.14778 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2537, "high": 0.2546, "low": 0.2525, "close": 0.2539, "volume": 18765.1, "close_time": 1768197599999, "quote_volume": 4764.91069, "trades": 38, "taker_buy_base": 4576.6, "taker_buy_quote": 1162.1314 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2535, "high": 0.2542, "low": 0.2513, "close": 0.2516, "volume": 15396.6, "close_time": 1768201199999, "quote_volume": 3886.32164, "trades": 46, "taker_buy_base": 3226.9, "taker_buy_quote": 814.57296 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2516, "high": 0.2521, "low": 0.2484, "close": 0.2492, "volume": 64775.5, "close_time": 1768204799999, "quote_volume": 16167.43371, "trades": 135, "taker_buy_base": 29293.2, "taker_buy_quote": 7312.02037 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2488, "high": 0.2497, "low": 0.2439, "close": 0.2466, "volume": 229652.8, "close_time": 1768208399999, "quote_volume": 56339.60084, "trades": 279, "taker_buy_base": 126988.0, "taker_buy_quote": 31129.97419 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2465, "high": 0.2476, "low": 0.2455, "close": 0.2466, "volume": 30458.3, "close_time": 1768211999999, "quote_volume": 7517.91154, "trades": 53, "taker_buy_base": 11844.8, "taker_buy_quote": 2923.98423 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2465, "high": 0.2478, "low": 0.246, "close": 0.246, "volume": 11866.5, "close_time": 1768215599999, "quote_volume": 2930.62847, "trades": 42, "taker_buy_base": 6999.1, "taker_buy_quote": 1729.29396 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2462, "high": 0.2491, "low": 0.2461, "close": 0.2489, "volume": 25231.5, "close_time": 1768219199999, "quote_volume": 6257.38388, "trades": 75, "taker_buy_base": 9317.3, "taker_buy_quote": 2312.68165 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2487, "high": 0.2495, "low": 0.2479, "close": 0.248, "volume": 29284.2, "close_time": 1768222799999, "quote_volume": 7286.70438, "trades": 130, "taker_buy_base": 20246.2, "taker_buy_quote": 5039.61077 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.248, "high": 0.2482, "low": 0.2451, "close": 0.2451, "volume": 32914.3, "close_time": 1768226399999, "quote_volume": 8119.1019, "trades": 51, "taker_buy_base": 28346.2, "taker_buy_quote": 6995.50936 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2459, "high": 0.2505, "low": 0.2451, "close": 0.2498, "volume": 40843.4, "close_time": 1768229999999, "quote_volume": 10110.21656, "trades": 65, "taker_buy_base": 16990.2, "taker_buy_quote": 4202.03887 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2502, "high": 0.2525, "low": 0.2501, "close": 0.2509, "volume": 31543.8, "close_time": 1768233599999, "quote_volume": 7911.75543, "trades": 53, "taker_buy_base": 10615.0, "taker_buy_quote": 2662.40227 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2505, "high": 0.254, "low": 0.25, "close": 0.2532, "volume": 23612.2, "close_time": 1768237199999, "quote_volume": 5958.51541, "trades": 46, "taker_buy_base": 7798.5, "taker_buy_quote": 1967.83044 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2533, "high": 0.2534, "low": 0.2501, "close": 0.2524, "volume": 35487.4, "close_time": 1768240799999, "quote_volume": 8939.91113, "trades": 70, "taker_buy_base": 24924.9, "taker_buy_quote": 6276.79436 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2507, "close": 0.2507, "volume": 5893.2, "close_time": 1768244399999, "quote_volume": 1484.12631, "trades": 13, "taker_buy_base": 2530.8, "taker_buy_quote": 637.96071 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2494, "high": 0.2515, "low": 0.2492, "close": 0.251, "volume": 9826.3, "close_time": 1768247999999, "quote_volume": 2459.54335, "trades": 29, "taker_buy_base": 5353.8, "taker_buy_quote": 1340.29732 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2506, "high": 0.2515, "low": 0.2477, "close": 0.2479, "volume": 43874.4, "close_time": 1768251599999, "quote_volume": 10925.70062, "trades": 83, "taker_buy_base": 19923.9, "taker_buy_quote": 4959.12462 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.248, "high": 0.2482, "low": 0.2459, "close": 0.2466, "volume": 33488.9, "close_time": 1768255199999, "quote_volume": 8283.47912, "trades": 53, "taker_buy_base": 22422.2, "taker_buy_quote": 5548.78684 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.247, "high": 0.2482, "low": 0.2462, "close": 0.2462, "volume": 9818.8, "close_time": 1768258799999, "quote_volume": 2429.72059, "trades": 25, "taker_buy_base": 6648.5, "taker_buy_quote": 1645.65332 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2467, "high": 0.2473, "low": 0.2456, "close": 0.2472, "volume": 17632.9, "close_time": 1768262399999, "quote_volume": 4346.40136, "trades": 42, "taker_buy_base": 8943.4, "taker_buy_quote": 2203.06137 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2475, "high": 0.2479, "low": 0.2456, "close": 0.2462, "volume": 35113.5, "close_time": 1768265999999, "quote_volume": 8663.08532, "trades": 62, "taker_buy_base": 15877.8, "taker_buy_quote": 3922.73622 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2463, "high": 0.2468, "low": 0.2443, "close": 0.2446, "volume": 20500.3, "close_time": 1768269599999, "quote_volume": 5031.12594, "trades": 39, "taker_buy_base": 12447.0, "taker_buy_quote": 3055.16648 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2453, "high": 0.2465, "low": 0.2424, "close": 0.2429, "volume": 78990.0, "close_time": 1768273199999, "quote_volume": 19318.54067, "trades": 111, "taker_buy_base": 21572.4, "taker_buy_quote": 5273.00953 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2431, "high": 0.2449, "low": 0.2431, "close": 0.2449, "volume": 32950.8, "close_time": 1768276799999, "quote_volume": 8027.85428, "trades": 45, "taker_buy_base": 26337.8, "taker_buy_quote": 6416.96302 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2449, "high": 0.2463, "low": 0.2447, "close": 0.2459, "volume": 38872.3, "close_time": 1768280399999, "quote_volume": 9531.51705, "trades": 64, "taker_buy_base": 14349.1, "taker_buy_quote": 3516.02744 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2469, "high": 0.2486, "low": 0.2468, "close": 0.2476, "volume": 16606.6, "close_time": 1768283999999, "quote_volume": 4106.8857, "trades": 27, "taker_buy_base": 1476.9, "taker_buy_quote": 365.75146 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2472, "high": 0.2499, "low": 0.2471, "close": 0.2496, "volume": 19568.0, "close_time": 1768287599999, "quote_volume": 4870.00415, "trades": 35, "taker_buy_base": 12098.9, "taker_buy_quote": 3012.3278 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2492, "high": 0.2501, "low": 0.2488, "close": 0.2488, "volume": 32075.4, "close_time": 1768291199999, "quote_volume": 8000.01819, "trades": 46, "taker_buy_base": 8890.2, "taker_buy_quote": 2215.07918 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2486, "high": 0.2495, "low": 0.2482, "close": 0.2492, "volume": 39769.0, "close_time": 1768294799999, "quote_volume": 9882.29811, "trades": 45, "taker_buy_base": 13432.9, "taker_buy_quote": 3341.63322 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2494, "high": 0.2507, "low": 0.2484, "close": 0.2487, "volume": 50728.6, "close_time": 1768298399999, "quote_volume": 12654.82722, "trades": 69, "taker_buy_base": 18744.0, "taker_buy_quote": 4679.97748 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2489, "high": 0.2489, "low": 0.2468, "close": 0.2481, "volume": 30155.1, "close_time": 1768301999999, "quote_volume": 7459.54404, "trades": 30, "taker_buy_base": 22224.1, "taker_buy_quote": 5495.94097 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2482, "high": 0.2487, "low": 0.2472, "close": 0.2483, "volume": 12664.1, "close_time": 1768305599999, "quote_volume": 3138.33834, "trades": 31, "taker_buy_base": 6334.7, "taker_buy_quote": 1568.91777 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2479, "high": 0.2489, "low": 0.2475, "close": 0.2488, "volume": 45328.7, "close_time": 1768309199999, "quote_volume": 11247.86512, "trades": 46, "taker_buy_base": 17823.7, "taker_buy_quote": 4420.24009 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2487, "high": 0.2509, "low": 0.2481, "close": 0.2489, "volume": 76191.7, "close_time": 1768312799999, "quote_volume": 18985.63713, "trades": 100, "taker_buy_base": 37963.3, "taker_buy_quote": 9454.32491 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2485, "high": 0.2521, "low": 0.2484, "close": 0.2497, "volume": 59868.5, "close_time": 1768316399999, "quote_volume": 14972.84128, "trades": 110, "taker_buy_base": 18317.5, "taker_buy_quote": 4582.97173 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2498, "high": 0.2516, "low": 0.2473, "close": 0.2514, "volume": 57058.5, "close_time": 1768319999999, "quote_volume": 14234.86972, "trades": 131, "taker_buy_base": 36722.5, "taker_buy_quote": 9156.2446 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2517, "high": 0.253, "low": 0.25, "close": 0.2522, "volume": 83561.7, "close_time": 1768323599999, "quote_volume": 21004.52249, "trades": 158, "taker_buy_base": 38474.3, "taker_buy_quote": 9677.34821 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2523, "high": 0.2525, "low": 0.251, "close": 0.2517, "volume": 28431.0, "close_time": 1768327199999, "quote_volume": 7155.26534, "trades": 72, "taker_buy_base": 16103.4, "taker_buy_quote": 4054.31009 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2518, "high": 0.2523, "low": 0.2512, "close": 0.2516, "volume": 22658.9, "close_time": 1768330799999, "quote_volume": 5705.87778, "trades": 46, "taker_buy_base": 11513.1, "taker_buy_quote": 2899.69535 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.252, "high": 0.2532, "low": 0.2511, "close": 0.2529, "volume": 14333.3, "close_time": 1768334399999, "quote_volume": 3619.17115, "trades": 41, "taker_buy_base": 3051.0, "taker_buy_quote": 771.13432 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2529, "high": 0.253, "low": 0.2495, "close": 0.25, "volume": 50177.4, "close_time": 1768337999999, "quote_volume": 12663.88997, "trades": 133, "taker_buy_base": 24464.4, "taker_buy_quote": 6180.80719 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2505, "high": 0.2509, "low": 0.2482, "close": 0.2486, "volume": 43174.2, "close_time": 1768341599999, "quote_volume": 10747.27112, "trades": 90, "taker_buy_base": 22438.3, "taker_buy_quote": 5588.07158 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2489, "high": 0.2562, "low": 0.2485, "close": 0.2557, "volume": 106873.0, "close_time": 1768345199999, "quote_volume": 27099.82724, "trades": 225, "taker_buy_base": 43322.2, "taker_buy_quote": 10984.89881 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.256, "high": 0.2562, "low": 0.2521, "close": 0.2534, "volume": 61594.6, "close_time": 1768348799999, "quote_volume": 15686.61038, "trades": 113, "taker_buy_base": 40693.8, "taker_buy_quote": 10371.65352 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2534, "high": 0.2547, "low": 0.2525, "close": 0.2547, "volume": 29011.2, "close_time": 1768352399999, "quote_volume": 7359.22215, "trades": 75, "taker_buy_base": 16599.3, "taker_buy_quote": 4212.08347 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2552, "high": 0.256, "low": 0.2528, "close": 0.2529, "volume": 58966.6, "close_time": 1768355999999, "quote_volume": 15013.0184, "trades": 90, "taker_buy_base": 25765.7, "taker_buy_quote": 6565.18127 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2527, "high": 0.2548, "low": 0.2522, "close": 0.2532, "volume": 53252.3, "close_time": 1768359599999, "quote_volume": 13507.64163, "trades": 75, "taker_buy_base": 18624.6, "taker_buy_quote": 4715.18463 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2531, "high": 0.2546, "low": 0.2526, "close": 0.2546, "volume": 16954.6, "close_time": 1768363199999, "quote_volume": 4294.28263, "trades": 24, "taker_buy_base": 10767.6, "taker_buy_quote": 2728.92879 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2538, "high": 0.2553, "low": 0.2535, "close": 0.2553, "volume": 26279.9, "close_time": 1768366799999, "quote_volume": 6692.22993, "trades": 46, "taker_buy_base": 15390.3, "taker_buy_quote": 3921.17664 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2545, "high": 0.2553, "low": 0.2529, "close": 0.2545, "volume": 38996.7, "close_time": 1768370399999, "quote_volume": 9930.46797, "trades": 47, "taker_buy_base": 7620.4, "taker_buy_quote": 1939.83859 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2512, "close": 0.2535, "volume": 44524.2, "close_time": 1768373999999, "quote_volume": 11235.12294, "trades": 87, "taker_buy_base": 28766.3, "taker_buy_quote": 7259.9589 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2534, "high": 0.2536, "low": 0.2515, "close": 0.2517, "volume": 29957.7, "close_time": 1768377599999, "quote_volume": 7574.66519, "trades": 60, "taker_buy_base": 22182.8, "taker_buy_quote": 5612.10005 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2515, "high": 0.253, "low": 0.2512, "close": 0.2513, "volume": 36765.4, "close_time": 1768381199999, "quote_volume": 9264.67332, "trades": 82, "taker_buy_base": 14022.4, "taker_buy_quote": 3534.26463 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2523, "high": 0.2547, "low": 0.2521, "close": 0.254, "volume": 17072.4, "close_time": 1768384799999, "quote_volume": 4327.56334, "trades": 48, "taker_buy_base": 6224.6, "taker_buy_quote": 1577.48747 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2544, "high": 0.255, "low": 0.2521, "close": 0.2521, "volume": 27214.5, "close_time": 1768388399999, "quote_volume": 6895.46741, "trades": 60, "taker_buy_base": 5927.7, "taker_buy_quote": 1501.96894 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2516, "high": 0.2517, "low": 0.2499, "close": 0.2517, "volume": 36996.0, "close_time": 1768391999999, "quote_volume": 9280.1904, "trades": 96, "taker_buy_base": 17090.1, "taker_buy_quote": 4292.29603 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2519, "high": 0.2537, "low": 0.2515, "close": 0.2527, "volume": 95753.6, "close_time": 1768395599999, "quote_volume": 24246.52369, "trades": 154, "taker_buy_base": 28642.2, "taker_buy_quote": 7249.35506 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2499, "close": 0.2501, "volume": 35511.9, "close_time": 1768399199999, "quote_volume": 8933.67857, "trades": 82, "taker_buy_base": 16295.2, "taker_buy_quote": 4098.41632 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2515, "high": 0.2544, "low": 0.2514, "close": 0.2541, "volume": 94566.5, "close_time": 1768402799999, "quote_volume": 23848.61763, "trades": 99, "taker_buy_base": 41210.4, "taker_buy_quote": 10378.03598 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2535, "high": 0.2553, "low": 0.2523, "close": 0.2535, "volume": 54254.9, "close_time": 1768406399999, "quote_volume": 13765.17489, "trades": 103, "taker_buy_base": 19341.4, "taker_buy_quote": 4905.664 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2535, "high": 0.2561, "low": 0.2535, "close": 0.2547, "volume": 51589.6, "close_time": 1768409999999, "quote_volume": 13166.31888, "trades": 126, "taker_buy_base": 18107.6, "taker_buy_quote": 4620.53067 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2549, "high": 0.2555, "low": 0.2514, "close": 0.2525, "volume": 55110.9, "close_time": 1768413599999, "quote_volume": 14003.48018, "trades": 103, "taker_buy_base": 30536.9, "taker_buy_quote": 7767.23829 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2518, "high": 0.2521, "low": 0.2449, "close": 0.2469, "volume": 67557.5, "close_time": 1768417199999, "quote_volume": 16720.60608, "trades": 168, "taker_buy_base": 30983.2, "taker_buy_quote": 7668.45772 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2469, "high": 0.2522, "low": 0.2467, "close": 0.2491, "volume": 38288.3, "close_time": 1768420799999, "quote_volume": 9547.56979, "trades": 111, "taker_buy_base": 24741.5, "taker_buy_quote": 6173.57036 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2489, "high": 0.2514, "low": 0.2469, "close": 0.2486, "volume": 103540.8, "close_time": 1768424399999, "quote_volume": 25874.04497, "trades": 235, "taker_buy_base": 50902.7, "taker_buy_quote": 12716.50921 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.249, "high": 0.249, "low": 0.2466, "close": 0.2472, "volume": 10130.6, "close_time": 1768427999999, "quote_volume": 2507.66602, "trades": 30, "taker_buy_base": 4122.0, "taker_buy_quote": 1022.27194 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2472, "high": 0.2472, "low": 0.2427, "close": 0.2435, "volume": 55627.9, "close_time": 1768431599999, "quote_volume": 13581.73399, "trades": 89, "taker_buy_base": 16966.4, "taker_buy_quote": 4151.02164 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2449, "high": 0.2458, "low": 0.2434, "close": 0.2445, "volume": 23849.3, "close_time": 1768435199999, "quote_volume": 5831.75255, "trades": 57, "taker_buy_base": 10493.8, "taker_buy_quote": 2564.66511 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2447, "high": 0.2452, "low": 0.2427, "close": 0.2452, "volume": 24717.0, "close_time": 1768438799999, "quote_volume": 6020.47591, "trades": 61, "taker_buy_base": 14862.1, "taker_buy_quote": 3619.03375 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2451, "high": 0.2466, "low": 0.2446, "close": 0.2455, "volume": 52800.9, "close_time": 1768442399999, "quote_volume": 12962.63358, "trades": 96, "taker_buy_base": 33324.5, "taker_buy_quote": 8179.74977 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2456, "high": 0.247, "low": 0.2443, "close": 0.2452, "volume": 38720.5, "close_time": 1768445999999, "quote_volume": 9510.06552, "trades": 75, "taker_buy_base": 20221.0, "taker_buy_quote": 4965.35044 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2454, "high": 0.2455, "low": 0.2388, "close": 0.2394, "volume": 180712.6, "close_time": 1768449599999, "quote_volume": 43344.94129, "trades": 228, "taker_buy_base": 112339.4, "taker_buy_quote": 26938.18815 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2394, "high": 0.2416, "low": 0.239, "close": 0.2406, "volume": 65976.9, "close_time": 1768453199999, "quote_volume": 15885.38759, "trades": 123, "taker_buy_base": 34992.8, "taker_buy_quote": 8434.15697 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2413, "high": 0.2414, "low": 0.2405, "close": 0.2411, "volume": 12511.4, "close_time": 1768456799999, "quote_volume": 3013.99417, "trades": 41, "taker_buy_base": 2939.8, "taker_buy_quote": 708.66663 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2411, "high": 0.2414, "low": 0.2403, "close": 0.2409, "volume": 25989.7, "close_time": 1768460399999, "quote_volume": 6265.33296, "trades": 50, "taker_buy_base": 5212.6, "taker_buy_quote": 1256.52359 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2404, "high": 0.2473, "low": 0.2403, "close": 0.2456, "volume": 61773.4, "close_time": 1768463999999, "quote_volume": 15140.31943, "trades": 97, "taker_buy_base": 19247.7, "taker_buy_quote": 4733.97497 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2448, "high": 0.2448, "low": 0.2415, "close": 0.242, "volume": 70914.5, "close_time": 1768467599999, "quote_volume": 17199.98325, "trades": 74, "taker_buy_base": 44315.7, "taker_buy_quote": 10741.55067 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2414, "high": 0.2443, "low": 0.2409, "close": 0.2442, "volume": 17785.6, "close_time": 1768471199999, "quote_volume": 4310.06929, "trades": 38, "taker_buy_base": 4703.5, "taker_buy_quote": 1140.72411 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2442, "high": 0.2452, "low": 0.2432, "close": 0.2443, "volume": 70953.8, "close_time": 1768474799999, "quote_volume": 17325.27697, "trades": 115, "taker_buy_base": 42446.9, "taker_buy_quote": 10359.79264 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2436, "high": 0.2436, "low": 0.2418, "close": 0.2421, "volume": 11093.4, "close_time": 1768478399999, "quote_volume": 2688.63809, "trades": 24, "taker_buy_base": 838.3, "taker_buy_quote": 203.60779 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2424, "high": 0.2434, "low": 0.2421, "close": 0.2434, "volume": 8872.9, "close_time": 1768481999999, "quote_volume": 2153.00138, "trades": 23, "taker_buy_base": 1819.2, "taker_buy_quote": 441.79535 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2433, "high": 0.2443, "low": 0.2426, "close": 0.2434, "volume": 51538.7, "close_time": 1768485599999, "quote_volume": 12551.66975, "trades": 82, "taker_buy_base": 23488.5, "taker_buy_quote": 5718.61959 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2436, "high": 0.2444, "low": 0.2406, "close": 0.2432, "volume": 45600.2, "close_time": 1768489199999, "quote_volume": 11040.64278, "trades": 134, "taker_buy_base": 30792.9, "taker_buy_quote": 7457.34579 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2433, "high": 0.2448, "low": 0.2342, "close": 0.2369, "volume": 84905.3, "close_time": 1768492799999, "quote_volume": 20281.28243, "trades": 256, "taker_buy_base": 50831.7, "taker_buy_quote": 12139.73162 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2351, "high": 0.237, "low": 0.234, "close": 0.237, "volume": 44771.6, "close_time": 1768496399999, "quote_volume": 10519.18222, "trades": 94, "taker_buy_base": 24893.6, "taker_buy_quote": 5847.92732 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.237, "high": 0.2372, "low": 0.2339, "close": 0.2343, "volume": 56651.9, "close_time": 1768499999999, "quote_volume": 13364.1884, "trades": 118, "taker_buy_base": 26005.9, "taker_buy_quote": 6136.78755 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2343, "high": 0.2344, "low": 0.2296, "close": 0.2309, "volume": 60260.5, "close_time": 1768503599999, "quote_volume": 13950.54799, "trades": 172, "taker_buy_base": 28944.1, "taker_buy_quote": 6699.82981 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2311, "high": 0.2325, "low": 0.2292, "close": 0.2325, "volume": 50763.2, "close_time": 1768507199999, "quote_volume": 11706.89033, "trades": 111, "taker_buy_base": 18176.5, "taker_buy_quote": 4193.91719 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2321, "high": 0.2328, "low": 0.228, "close": 0.2283, "volume": 58910.1, "close_time": 1768510799999, "quote_volume": 13516.4632, "trades": 118, "taker_buy_base": 27082.1, "taker_buy_quote": 6214.70621 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2284, "high": 0.2298, "low": 0.2284, "close": 0.2298, "volume": 6113.3, "close_time": 1768514399999, "quote_volume": 1401.93566, "trades": 20, "taker_buy_base": 3978.9, "taker_buy_quote": 912.25406 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2294, "high": 0.2318, "low": 0.2294, "close": 0.2318, "volume": 12418.6, "close_time": 1768517999999, "quote_volume": 2864.63791, "trades": 28, "taker_buy_base": 8411.1, "taker_buy_quote": 1938.51561 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2316, "high": 0.2319, "low": 0.231, "close": 0.2319, "volume": 12819.1, "close_time": 1768521599999, "quote_volume": 2966.33095, "trades": 29, "taker_buy_base": 5696.7, "taker_buy_quote": 1317.58794 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2316, "high": 0.2328, "low": 0.231, "close": 0.2311, "volume": 15646.2, "close_time": 1768525199999, "quote_volume": 3629.22421, "trades": 38, "taker_buy_base": 4618.4, "taker_buy_quote": 1071.64471 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2312, "high": 0.2319, "low": 0.2308, "close": 0.2316, "volume": 11165.5, "close_time": 1768528799999, "quote_volume": 2580.20826, "trades": 20, "taker_buy_base": 4477.4, "taker_buy_quote": 1036.21252 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2311, "high": 0.2332, "low": 0.2292, "close": 0.2332, "volume": 80837.1, "close_time": 1768532399999, "quote_volume": 18779.87412, "trades": 98, "taker_buy_base": 39970.2, "taker_buy_quote": 9274.66237 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2333, "high": 0.2337, "low": 0.232, "close": 0.2321, "volume": 24348.3, "close_time": 1768535999999, "quote_volume": 5677.16094, "trades": 36, "taker_buy_base": 14916.6, "taker_buy_quote": 3474.22107 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2325, "high": 0.2325, "low": 0.2299, "close": 0.2299, "volume": 10850.7, "close_time": 1768539599999, "quote_volume": 2509.57591, "trades": 26, "taker_buy_base": 5507.9, "taker_buy_quote": 1276.08565 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.23, "high": 0.2322, "low": 0.23, "close": 0.2318, "volume": 7703.4, "close_time": 1768543199999, "quote_volume": 1780.91993, "trades": 14, "taker_buy_base": 5945.5, "taker_buy_quote": 1374.34582 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2312, "high": 0.2326, "low": 0.2309, "close": 0.2323, "volume": 8526.6, "close_time": 1768546799999, "quote_volume": 1976.77131, "trades": 29, "taker_buy_base": 5651.8, "taker_buy_quote": 1309.92146 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2321, "high": 0.2328, "low": 0.2315, "close": 0.2315, "volume": 15061.3, "close_time": 1768550399999, "quote_volume": 3496.17967, "trades": 25, "taker_buy_base": 3677.0, "taker_buy_quote": 853.99734 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2316, "high": 0.2372, "low": 0.2316, "close": 0.236, "volume": 74721.3, "close_time": 1768553999999, "quote_volume": 17631.43415, "trades": 125, "taker_buy_base": 39848.2, "taker_buy_quote": 9390.71319 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2357, "high": 0.2389, "low": 0.2343, "close": 0.2346, "volume": 214691.4, "close_time": 1768557599999, "quote_volume": 50779.77718, "trades": 216, "taker_buy_base": 99340.3, "taker_buy_quote": 23536.11205 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.235, "high": 0.235, "low": 0.2334, "close": 0.2334, "volume": 40014.9, "close_time": 1768561199999, "quote_volume": 9363.00337, "trades": 60, "taker_buy_base": 31077.7, "taker_buy_quote": 7274.88297 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2335, "high": 0.2336, "low": 0.2323, "close": 0.2335, "volume": 22969.5, "close_time": 1768564799999, "quote_volume": 5354.52051, "trades": 38, "taker_buy_base": 19224.1, "taker_buy_quote": 4481.77667 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2336, "high": 0.234, "low": 0.2326, "close": 0.2329, "volume": 17491.9, "close_time": 1768568399999, "quote_volume": 4080.86912, "trades": 37, "taker_buy_base": 7437.2, "taker_buy_quote": 1734.45996 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2332, "high": 0.234, "low": 0.2315, "close": 0.2319, "volume": 187017.2, "close_time": 1768571999999, "quote_volume": 43439.11964, "trades": 107, "taker_buy_base": 87465.4, "taker_buy_quote": 20312.31737 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2322, "high": 0.2344, "low": 0.2316, "close": 0.2332, "volume": 84840.2, "close_time": 1768575599999, "quote_volume": 19757.93334, "trades": 94, "taker_buy_base": 43160.5, "taker_buy_quote": 10056.55396 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2323, "high": 0.2341, "low": 0.2252, "close": 0.2268, "volume": 229413.7, "close_time": 1768579199999, "quote_volume": 52450.01194, "trades": 482, "taker_buy_base": 75649.7, "taker_buy_quote": 17315.89472 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2271, "high": 0.2304, "low": 0.2267, "close": 0.2291, "volume": 77507.7, "close_time": 1768582799999, "quote_volume": 17754.36604, "trades": 227, "taker_buy_base": 40288.8, "taker_buy_quote": 9223.44071 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2291, "high": 0.2298, "low": 0.227, "close": 0.2296, "volume": 43049.3, "close_time": 1768586399999, "quote_volume": 9833.25611, "trades": 103, "taker_buy_base": 23492.7, "taker_buy_quote": 5364.55883 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2306, "high": 0.231, "low": 0.2297, "close": 0.23, "volume": 86988.5, "close_time": 1768589999999, "quote_volume": 20017.12905, "trades": 117, "taker_buy_base": 9150.5, "taker_buy_quote": 2106.21438 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2294, "high": 0.2307, "low": 0.2283, "close": 0.23, "volume": 16359.7, "close_time": 1768593599999, "quote_volume": 3762.46075, "trades": 42, "taker_buy_base": 10898.5, "taker_buy_quote": 2509.19691 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2295, "high": 0.2336, "low": 0.229, "close": 0.2334, "volume": 26072.0, "close_time": 1768597199999, "quote_volume": 6051.15068, "trades": 90, "taker_buy_base": 17910.7, "taker_buy_quote": 4155.44815 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2334, "high": 0.2344, "low": 0.2333, "close": 0.2336, "volume": 7618.2, "close_time": 1768600799999, "quote_volume": 1780.91741, "trades": 32, "taker_buy_base": 2663.1, "taker_buy_quote": 622.83924 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2342, "high": 0.2354, "low": 0.2336, "close": 0.235, "volume": 4745.5, "close_time": 1768604399999, "quote_volume": 1112.80822, "trades": 17, "taker_buy_base": 3637.3, "taker_buy_quote": 853.0651 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.235, "high": 0.2359, "low": 0.235, "close": 0.2353, "volume": 10477.5, "close_time": 1768607999999, "quote_volume": 2467.0548, "trades": 28, "taker_buy_base": 4155.0, "taker_buy_quote": 977.662 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2353, "high": 0.2355, "low": 0.2331, "close": 0.2339, "volume": 13785.6, "close_time": 1768611599999, "quote_volume": 3233.08374, "trades": 33, "taker_buy_base": 9055.7, "taker_buy_quote": 2123.9675 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2342, "high": 0.2346, "low": 0.2337, "close": 0.2342, "volume": 7063.4, "close_time": 1768615199999, "quote_volume": 1653.81329, "trades": 15, "taker_buy_base": 3165.1, "taker_buy_quote": 741.08757 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2339, "high": 0.2342, "low": 0.2327, "close": 0.2327, "volume": 8073.9, "close_time": 1768618799999, "quote_volume": 1886.67941, "trades": 18, "taker_buy_base": 4298.0, "taker_buy_quote": 1005.8867 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2329, "high": 0.2331, "low": 0.232, "close": 0.232, "volume": 10461.3, "close_time": 1768622399999, "quote_volume": 2433.29112, "trades": 27, "taker_buy_base": 4399.5, "taker_buy_quote": 1023.90246 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2322, "high": 0.2323, "low": 0.2302, "close": 0.2316, "volume": 87520.9, "close_time": 1768625999999, "quote_volume": 20181.81574, "trades": 56, "taker_buy_base": 8872.3, "taker_buy_quote": 2052.97867 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2321, "high": 0.2336, "low": 0.2318, "close": 0.2324, "volume": 109368.6, "close_time": 1768629599999, "quote_volume": 25405.20023, "trades": 72, "taker_buy_base": 55226.0, "taker_buy_quote": 12834.93655 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2323, "high": 0.2333, "low": 0.2323, "close": 0.2325, "volume": 17594.6, "close_time": 1768633199999, "quote_volume": 4093.67069, "trades": 23, "taker_buy_base": 10517.8, "taker_buy_quote": 2449.62715 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2325, "high": 0.2341, "low": 0.2321, "close": 0.2334, "volume": 17584.2, "close_time": 1768636799999, "quote_volume": 4104.17747, "trades": 28, "taker_buy_base": 10564.5, "taker_buy_quote": 2465.29536 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.234, "high": 0.2358, "low": 0.2338, "close": 0.235, "volume": 25326.4, "close_time": 1768640399999, "quote_volume": 5940.44957, "trades": 33, "taker_buy_base": 17008.7, "taker_buy_quote": 3987.21578 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2357, "high": 0.2379, "low": 0.2351, "close": 0.2367, "volume": 129002.6, "close_time": 1768643999999, "quote_volume": 30548.51552, "trades": 155, "taker_buy_base": 52254.9, "taker_buy_quote": 12364.39652 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2362, "high": 0.2366, "low": 0.2351, "close": 0.2352, "volume": 17341.9, "close_time": 1768647599999, "quote_volume": 4089.38512, "trades": 33, "taker_buy_base": 13836.7, "taker_buy_quote": 3264.11972 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2346, "high": 0.2346, "low": 0.2337, "close": 0.2338, "volume": 29490.7, "close_time": 1768651199999, "quote_volume": 6904.75645, "trades": 48, "taker_buy_base": 12223.6, "taker_buy_quote": 2862.99432 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2336, "high": 0.2348, "low": 0.2331, "close": 0.2342, "volume": 43583.8, "close_time": 1768654799999, "quote_volume": 10199.9933, "trades": 106, "taker_buy_base": 23146.1, "taker_buy_quote": 5416.86937 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2346, "high": 0.2352, "low": 0.2337, "close": 0.2337, "volume": 38801.1, "close_time": 1768658399999, "quote_volume": 9096.87485, "trades": 72, "taker_buy_base": 8300.7, "taker_buy_quote": 1945.91855 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2328, "high": 0.2355, "low": 0.2322, "close": 0.2355, "volume": 24040.3, "close_time": 1768661999999, "quote_volume": 5621.78144, "trades": 53, "taker_buy_base": 16707.8, "taker_buy_quote": 3911.37877 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2357, "high": 0.2375, "low": 0.2356, "close": 0.237, "volume": 35450.7, "close_time": 1768665599999, "quote_volume": 8392.89762, "trades": 64, "taker_buy_base": 18657.6, "taker_buy_quote": 4417.58495 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2368, "high": 0.2373, "low": 0.2335, "close": 0.235, "volume": 67223.1, "close_time": 1768669199999, "quote_volume": 15806.96633, "trades": 78, "taker_buy_base": 18629.8, "taker_buy_quote": 4370.00042 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2352, "high": 0.2362, "low": 0.2345, "close": 0.235, "volume": 30286.8, "close_time": 1768672799999, "quote_volume": 7126.33004, "trades": 37, "taker_buy_base": 13909.1, "taker_buy_quote": 3275.86491 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2348, "high": 0.236, "low": 0.2348, "close": 0.236, "volume": 13450.2, "close_time": 1768676399999, "quote_volume": 3167.38183, "trades": 14, "taker_buy_base": 12253.9, "taker_buy_quote": 2885.53355 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2361, "high": 0.2362, "low": 0.2344, "close": 0.2355, "volume": 27692.8, "close_time": 1768679999999, "quote_volume": 6506.0662, "trades": 45, "taker_buy_base": 12411.6, "taker_buy_quote": 2915.29611 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2356, "high": 0.2358, "low": 0.2345, "close": 0.2349, "volume": 15716.4, "close_time": 1768683599999, "quote_volume": 3696.37916, "trades": 38, "taker_buy_base": 8164.6, "taker_buy_quote": 1921.0282 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2352, "high": 0.2353, "low": 0.2335, "close": 0.2345, "volume": 12305.8, "close_time": 1768687199999, "quote_volume": 2883.73103, "trades": 27, "taker_buy_base": 8249.5, "taker_buy_quote": 1933.43528 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2347, "high": 0.2347, "low": 0.229, "close": 0.2311, "volume": 81174.6, "close_time": 1768690799999, "quote_volume": 18687.05047, "trades": 71, "taker_buy_base": 47880.9, "taker_buy_quote": 11023.57045 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.231, "high": 0.2316, "low": 0.2304, "close": 0.2315, "volume": 11025.2, "close_time": 1768694399999, "quote_volume": 2548.43788, "trades": 34, "taker_buy_base": 5851.7, "taker_buy_quote": 1352.97483 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2316, "high": 0.234, "low": 0.2312, "close": 0.2319, "volume": 45249.0, "close_time": 1768697999999, "quote_volume": 10510.92176, "trades": 85, "taker_buy_base": 20391.5, "taker_buy_quote": 4733.65381 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2319, "high": 0.2319, "low": 0.2288, "close": 0.2291, "volume": 82659.1, "close_time": 1768701599999, "quote_volume": 18989.71683, "trades": 120, "taker_buy_base": 30918.9, "taker_buy_quote": 7110.80703 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2298, "high": 0.2305, "low": 0.229, "close": 0.2305, "volume": 68665.7, "close_time": 1768705199999, "quote_volume": 15764.27422, "trades": 75, "taker_buy_base": 27507.5, "taker_buy_quote": 6317.6871 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2304, "high": 0.2306, "low": 0.2298, "close": 0.2298, "volume": 12300.7, "close_time": 1768708799999, "quote_volume": 2831.58706, "trades": 11, "taker_buy_base": 10671.8, "taker_buy_quote": 2457.07096 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2298, "high": 0.2298, "low": 0.2278, "close": 0.229, "volume": 33519.9, "close_time": 1768712399999, "quote_volume": 7655.47628, "trades": 57, "taker_buy_base": 23892.2, "taker_buy_quote": 5458.27436 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2285, "high": 0.23, "low": 0.2282, "close": 0.2297, "volume": 8703.6, "close_time": 1768715999999, "quote_volume": 1995.97573, "trades": 17, "taker_buy_base": 2268.6, "taker_buy_quote": 520.90497 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2297, "high": 0.2297, "low": 0.2285, "close": 0.2289, "volume": 2685.2, "close_time": 1768719599999, "quote_volume": 615.37699, "trades": 6, "taker_buy_base": 885.8, "taker_buy_quote": 202.98994 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2277, "high": 0.2292, "low": 0.2276, "close": 0.228, "volume": 34710.0, "close_time": 1768723199999, "quote_volume": 7926.99178, "trades": 52, "taker_buy_base": 12466.1, "taker_buy_quote": 2846.23222 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2285, "high": 0.2296, "low": 0.2283, "close": 0.2291, "volume": 26146.5, "close_time": 1768726799999, "quote_volume": 5986.3715, "trades": 45, "taker_buy_base": 18833.5, "taker_buy_quote": 4311.44789 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.229, "high": 0.2295, "low": 0.2281, "close": 0.2295, "volume": 19336.8, "close_time": 1768730399999, "quote_volume": 4426.40405, "trades": 53, "taker_buy_base": 10898.3, "taker_buy_quote": 2495.33936 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2291, "high": 0.2309, "low": 0.2285, "close": 0.2304, "volume": 117795.4, "close_time": 1768733999999, "quote_volume": 27079.99147, "trades": 135, "taker_buy_base": 57488.9, "taker_buy_quote": 13211.61066 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2303, "high": 0.2323, "low": 0.2299, "close": 0.2302, "volume": 40950.9, "close_time": 1768737599999, "quote_volume": 9458.81001, "trades": 62, "taker_buy_base": 12422.2, "taker_buy_quote": 2863.74353 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2303, "high": 0.2304, "low": 0.2292, "close": 0.2295, "volume": 40837.1, "close_time": 1768741199999, "quote_volume": 9392.49803, "trades": 35, "taker_buy_base": 18777.7, "taker_buy_quote": 4319.92833 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2289, "high": 0.2297, "low": 0.2282, "close": 0.2286, "volume": 48746.6, "close_time": 1768744799999, "quote_volume": 11157.03793, "trades": 61, "taker_buy_base": 29289.6, "taker_buy_quote": 6704.65493 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2279, "high": 0.2296, "low": 0.2272, "close": 0.2272, "volume": 22015.9, "close_time": 1768748399999, "quote_volume": 5020.73784, "trades": 33, "taker_buy_base": 5981.5, "taker_buy_quote": 1367.25313 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2273, "high": 0.2296, "low": 0.2267, "close": 0.2294, "volume": 56547.3, "close_time": 1768751999999, "quote_volume": 12905.50079, "trades": 87, "taker_buy_base": 26962.1, "taker_buy_quote": 6150.95817 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.229, "high": 0.2304, "low": 0.2289, "close": 0.229, "volume": 20313.2, "close_time": 1768755599999, "quote_volume": 4663.49773, "trades": 52, "taker_buy_base": 13846.1, "taker_buy_quote": 3179.31811 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2286, "high": 0.2301, "low": 0.2284, "close": 0.2298, "volume": 17469.6, "close_time": 1768759199999, "quote_volume": 4000.53628, "trades": 62, "taker_buy_base": 8324.0, "taker_buy_quote": 1908.14527 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2299, "high": 0.231, "low": 0.2293, "close": 0.231, "volume": 11959.2, "close_time": 1768762799999, "quote_volume": 2752.53663, "trades": 34, "taker_buy_base": 6117.1, "taker_buy_quote": 1408.14225 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.231, "high": 0.231, "low": 0.2283, "close": 0.2285, "volume": 11691.4, "close_time": 1768766399999, "quote_volume": 2681.32118, "trades": 43, "taker_buy_base": 4373.1, "taker_buy_quote": 1004.5597 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2287, "high": 0.2298, "low": 0.2286, "close": 0.2293, "volume": 3285.1, "close_time": 1768769999999, "quote_volume": 752.18594, "trades": 12, "taker_buy_base": 1298.8, "taker_buy_quote": 297.319 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2299, "high": 0.2301, "low": 0.2293, "close": 0.2298, "volume": 7174.4, "close_time": 1768773599999, "quote_volume": 1647.25512, "trades": 18, "taker_buy_base": 3620.6, "taker_buy_quote": 831.66611 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.23, "high": 0.2304, "low": 0.2288, "close": 0.2299, "volume": 14334.3, "close_time": 1768777199999, "quote_volume": 3290.30273, "trades": 29, "taker_buy_base": 3807.3, "taker_buy_quote": 875.59701 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2299, "high": 0.2299, "low": 0.2153, "close": 0.2153, "volume": 173794.6, "close_time": 1768780799999, "quote_volume": 38490.29445, "trades": 330, "taker_buy_base": 93099.1, "taker_buy_quote": 20639.95028 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2153, "high": 0.2153, "low": 0.1851, "close": 0.1998, "volume": 1642595.2, "close_time": 1768784399999, "quote_volume": 327740.83511, "trades": 2260, "taker_buy_base": 731108.6, "taker_buy_quote": 144784.30304 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1998, "high": 0.2013, "low": 0.1987, "close": 0.2001, "volume": 239363.8, "close_time": 1768787999999, "quote_volume": 47876.91131, "trades": 383, "taker_buy_base": 105200.8, "taker_buy_quote": 21036.3977 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2003, "high": 0.2007, "low": 0.1995, "close": 0.2003, "volume": 35805.3, "close_time": 1768791599999, "quote_volume": 7159.89597, "trades": 78, "taker_buy_base": 18559.7, "taker_buy_quote": 3709.34556 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2003, "high": 0.2012, "low": 0.1998, "close": 0.2012, "volume": 31897.2, "close_time": 1768795199999, "quote_volume": 6388.29498, "trades": 51, "taker_buy_base": 17183.4, "taker_buy_quote": 3443.22358 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2012, "high": 0.2012, "low": 0.1982, "close": 0.1982, "volume": 37468.3, "close_time": 1768798799999, "quote_volume": 7475.6799, "trades": 73, "taker_buy_base": 17867.0, "taker_buy_quote": 3561.41154 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1983, "high": 0.1987, "low": 0.1967, "close": 0.1971, "volume": 86460.9, "close_time": 1768802399999, "quote_volume": 17083.30616, "trades": 160, "taker_buy_base": 42967.2, "taker_buy_quote": 8487.1315 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1971, "high": 0.1975, "low": 0.1958, "close": 0.1963, "volume": 48722.2, "close_time": 1768805999999, "quote_volume": 9571.14766, "trades": 98, "taker_buy_base": 31863.3, "taker_buy_quote": 6256.93998 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1965, "high": 0.1979, "low": 0.1964, "close": 0.1976, "volume": 20041.7, "close_time": 1768809599999, "quote_volume": 3946.23287, "trades": 42, "taker_buy_base": 10014.2, "taker_buy_quote": 1971.45648 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1976, "high": 0.2, "low": 0.1975, "close": 0.1997, "volume": 69842.7, "close_time": 1768813199999, "quote_volume": 13928.08963, "trades": 91, "taker_buy_base": 19083.2, "taker_buy_quote": 3809.8278 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1995, "high": 0.1998, "low": 0.1979, "close": 0.1981, "volume": 37126.1, "close_time": 1768816799999, "quote_volume": 7382.58929, "trades": 89, "taker_buy_base": 22319.6, "taker_buy_quote": 4438.91925 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.198, "high": 0.1994, "low": 0.1968, "close": 0.197, "volume": 51902.6, "close_time": 1768820399999, "quote_volume": 10268.17138, "trades": 85, "taker_buy_base": 16321.4, "taker_buy_quote": 3230.30061 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1974, "high": 0.1988, "low": 0.1973, "close": 0.1981, "volume": 43297.0, "close_time": 1768823999999, "quote_volume": 8586.08284, "trades": 77, "taker_buy_base": 30722.8, "taker_buy_quote": 6092.24484 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.198, "high": 0.1983, "low": 0.1969, "close": 0.1973, "volume": 30885.6, "close_time": 1768827599999, "quote_volume": 6101.4421, "trades": 61, "taker_buy_base": 17351.2, "taker_buy_quote": 3426.16306 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1978, "high": 0.199, "low": 0.1974, "close": 0.1984, "volume": 50310.4, "close_time": 1768831199999, "quote_volume": 9974.9034, "trades": 85, "taker_buy_base": 26931.1, "taker_buy_quote": 5343.27851 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1994, "high": 0.1999, "low": 0.1986, "close": 0.1989, "volume": 42882.8, "close_time": 1768834799999, "quote_volume": 8542.83867, "trades": 80, "taker_buy_base": 18817.3, "taker_buy_quote": 3748.43548 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.199, "high": 0.1992, "low": 0.197, "close": 0.1983, "volume": 63562.0, "close_time": 1768838399999, "quote_volume": 12587.71473, "trades": 132, "taker_buy_base": 28623.8, "taker_buy_quote": 5666.56075 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1981, "high": 0.202, "low": 0.1979, "close": 0.2019, "volume": 71812.4, "close_time": 1768841999999, "quote_volume": 14300.03239, "trades": 83, "taker_buy_base": 32706.8, "taker_buy_quote": 6528.77749 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2017, "high": 0.2019, "low": 0.2001, "close": 0.2006, "volume": 7605.9, "close_time": 1768845599999, "quote_volume": 1530.74858, "trades": 31, "taker_buy_base": 3594.0, "taker_buy_quote": 723.44605 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2007, "high": 0.2029, "low": 0.2001, "close": 0.2029, "volume": 33006.7, "close_time": 1768849199999, "quote_volume": 6642.48728, "trades": 77, "taker_buy_base": 11564.4, "taker_buy_quote": 2329.58975 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2027, "high": 0.2042, "low": 0.2024, "close": 0.203, "volume": 64363.2, "close_time": 1768852799999, "quote_volume": 13070.41363, "trades": 153, "taker_buy_base": 31831.2, "taker_buy_quote": 6464.04039 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2034, "high": 0.2039, "low": 0.2023, "close": 0.2025, "volume": 22913.7, "close_time": 1768856399999, "quote_volume": 4647.16333, "trades": 114, "taker_buy_base": 6434.7, "taker_buy_quote": 1307.04184 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.203, "high": 0.2031, "low": 0.2015, "close": 0.2023, "volume": 59219.1, "close_time": 1768859999999, "quote_volume": 11970.36534, "trades": 124, "taker_buy_base": 31524.5, "taker_buy_quote": 6374.11349 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2026, "high": 0.2036, "low": 0.2009, "close": 0.201, "volume": 27874.0, "close_time": 1768863599999, "quote_volume": 5638.25254, "trades": 41, "taker_buy_base": 14516.6, "taker_buy_quote": 2932.49214 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2009, "high": 0.2034, "low": 0.2007, "close": 0.2032, "volume": 29259.0, "close_time": 1768867199999, "quote_volume": 5912.42809, "trades": 51, "taker_buy_base": 17715.6, "taker_buy_quote": 3577.23116 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.203, "high": 0.203, "low": 0.2016, "close": 0.2018, "volume": 51343.3, "close_time": 1768870799999, "quote_volume": 10394.09036, "trades": 68, "taker_buy_base": 22421.3, "taker_buy_quote": 4540.08061 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2014, "high": 0.2029, "low": 0.2003, "close": 0.2024, "volume": 79217.0, "close_time": 1768874399999, "quote_volume": 15994.04169, "trades": 74, "taker_buy_base": 23435.8, "taker_buy_quote": 4732.87353 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2016, "high": 0.2018, "low": 0.1995, "close": 0.2007, "volume": 232301.9, "close_time": 1768877999999, "quote_volume": 46537.66031, "trades": 128, "taker_buy_base": 114969.3, "taker_buy_quote": 23007.71328 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2008, "high": 0.2008, "low": 0.1987, "close": 0.1997, "volume": 52123.6, "close_time": 1768881599999, "quote_volume": 10402.05225, "trades": 80, "taker_buy_base": 27059.2, "taker_buy_quote": 5395.59044 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1996, "high": 0.2006, "low": 0.199, "close": 0.1999, "volume": 54529.9, "close_time": 1768885199999, "quote_volume": 10898.12057, "trades": 68, "taker_buy_base": 14476.0, "taker_buy_quote": 2895.08204 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1991, "high": 0.201, "low": 0.1991, "close": 0.2, "volume": 115431.4, "close_time": 1768888799999, "quote_volume": 23096.16758, "trades": 134, "taker_buy_base": 71365.7, "taker_buy_quote": 14279.55505 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2, "high": 0.2001, "low": 0.1964, "close": 0.1975, "volume": 75874.6, "close_time": 1768892399999, "quote_volume": 14998.69907, "trades": 159, "taker_buy_base": 36147.9, "taker_buy_quote": 7144.02598 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1977, "high": 0.1985, "low": 0.1961, "close": 0.1963, "volume": 64561.2, "close_time": 1768895999999, "quote_volume": 12723.17931, "trades": 111, "taker_buy_base": 28988.0, "taker_buy_quote": 5714.59575 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1961, "high": 0.1963, "low": 0.1925, "close": 0.193, "volume": 115773.3, "close_time": 1768899599999, "quote_volume": 22535.44738, "trades": 228, "taker_buy_base": 46165.4, "taker_buy_quote": 8991.46227 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1931, "high": 0.1934, "low": 0.1913, "close": 0.1926, "volume": 34309.7, "close_time": 1768903199999, "quote_volume": 6597.84768, "trades": 64, "taker_buy_base": 14286.2, "taker_buy_quote": 2747.31484 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1926, "high": 0.1931, "low": 0.1923, "close": 0.193, "volume": 14453.6, "close_time": 1768906799999, "quote_volume": 2786.02756, "trades": 37, "taker_buy_base": 6579.6, "taker_buy_quote": 1268.06539 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1932, "high": 0.1949, "low": 0.1931, "close": 0.1941, "volume": 25458.3, "close_time": 1768910399999, "quote_volume": 4948.14168, "trades": 58, "taker_buy_base": 13237.1, "taker_buy_quote": 2575.15502 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1944, "high": 0.1954, "low": 0.1939, "close": 0.1939, "volume": 51394.4, "close_time": 1768913999999, "quote_volume": 9995.40437, "trades": 53, "taker_buy_base": 29441.3, "taker_buy_quote": 5724.0516 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1936, "high": 0.1939, "low": 0.1913, "close": 0.1917, "volume": 106497.6, "close_time": 1768917599999, "quote_volume": 20485.06259, "trades": 145, "taker_buy_base": 35358.7, "taker_buy_quote": 6809.03701 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1922, "high": 0.197, "low": 0.1922, "close": 0.1947, "volume": 52623.5, "close_time": 1768921199999, "quote_volume": 10204.02989, "trades": 93, "taker_buy_base": 32265.9, "taker_buy_quote": 6256.02714 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1933, "high": 0.1938, "low": 0.1903, "close": 0.1916, "volume": 99642.2, "close_time": 1768924799999, "quote_volume": 19170.77493, "trades": 161, "taker_buy_base": 58763.2, "taker_buy_quote": 11319.06007 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1919, "high": 0.1925, "low": 0.1875, "close": 0.1887, "volume": 87207.3, "close_time": 1768928399999, "quote_volume": 16544.62429, "trades": 120, "taker_buy_base": 19819.0, "taker_buy_quote": 3765.25049 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1886, "high": 0.1905, "low": 0.1868, "close": 0.1888, "volume": 36753.1, "close_time": 1768931999999, "quote_volume": 6927.6781, "trades": 69, "taker_buy_base": 12269.7, "taker_buy_quote": 2314.54961 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1867, "close": 0.1877, "volume": 28243.4, "close_time": 1768935599999, "quote_volume": 5318.37717, "trades": 48, "taker_buy_base": 14446.6, "taker_buy_quote": 2719.74592 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1877, "high": 0.1892, "low": 0.1877, "close": 0.189, "volume": 37109.8, "close_time": 1768939199999, "quote_volume": 7004.63691, "trades": 58, "taker_buy_base": 16456.1, "taker_buy_quote": 3106.0762 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1882, "high": 0.1906, "low": 0.1881, "close": 0.1893, "volume": 41162.5, "close_time": 1768942799999, "quote_volume": 7809.1153, "trades": 61, "taker_buy_base": 21746.5, "taker_buy_quote": 4123.85602 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1887, "high": 0.1887, "low": 0.1875, "close": 0.1878, "volume": 7994.7, "close_time": 1768946399999, "quote_volume": 1502.97357, "trades": 19, "taker_buy_base": 4632.9, "taker_buy_quote": 871.19175 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1877, "high": 0.188, "low": 0.183, "close": 0.1861, "volume": 60555.7, "close_time": 1768949999999, "quote_volume": 11271.1669, "trades": 99, "taker_buy_base": 34748.1, "taker_buy_quote": 6473.99445 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.186, "high": 0.186, "low": 0.1835, "close": 0.1854, "volume": 70869.9, "close_time": 1768953599999, "quote_volume": 13094.99159, "trades": 106, "taker_buy_base": 31918.8, "taker_buy_quote": 5892.00877 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1852, "high": 0.1895, "low": 0.185, "close": 0.1895, "volume": 96885.3, "close_time": 1768957199999, "quote_volume": 18129.09064, "trades": 130, "taker_buy_base": 37862.5, "taker_buy_quote": 7085.39122 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1898, "high": 0.1906, "low": 0.1895, "close": 0.1903, "volume": 43761.0, "close_time": 1768960799999, "quote_volume": 8313.22109, "trades": 85, "taker_buy_base": 11441.1, "taker_buy_quote": 2173.27137 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1905, "high": 0.1919, "low": 0.1903, "close": 0.1916, "volume": 64575.8, "close_time": 1768964399999, "quote_volume": 12352.38612, "trades": 103, "taker_buy_base": 40405.7, "taker_buy_quote": 7727.57121 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1915, "high": 0.1917, "low": 0.1905, "close": 0.1907, "volume": 27428.9, "close_time": 1768967999999, "quote_volume": 5245.28747, "trades": 53, "taker_buy_base": 11616.6, "taker_buy_quote": 2221.44727 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1905, "high": 0.1918, "low": 0.1904, "close": 0.1917, "volume": 36117.3, "close_time": 1768971599999, "quote_volume": 6902.28993, "trades": 58, "taker_buy_base": 20058.9, "taker_buy_quote": 3833.54037 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1917, "high": 0.1925, "low": 0.1912, "close": 0.1913, "volume": 58041.8, "close_time": 1768975199999, "quote_volume": 11128.78262, "trades": 69, "taker_buy_base": 20576.1, "taker_buy_quote": 3943.76158 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1912, "high": 0.1916, "low": 0.1908, "close": 0.1913, "volume": 40840.6, "close_time": 1768978799999, "quote_volume": 7808.10538, "trades": 54, "taker_buy_base": 28201.2, "taker_buy_quote": 5391.62982 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1915, "high": 0.1923, "low": 0.1913, "close": 0.1917, "volume": 17042.9, "close_time": 1768982399999, "quote_volume": 3269.13212, "trades": 47, "taker_buy_base": 12989.3, "taker_buy_quote": 2491.16258 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1915, "high": 0.1927, "low": 0.1908, "close": 0.191, "volume": 32170.0, "close_time": 1768985999999, "quote_volume": 6178.71243, "trades": 67, "taker_buy_base": 22461.0, "taker_buy_quote": 4313.83921 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1916, "high": 0.1925, "low": 0.1912, "close": 0.1916, "volume": 37504.6, "close_time": 1768989599999, "quote_volume": 7192.4031, "trades": 72, "taker_buy_base": 18161.8, "taker_buy_quote": 3482.40312 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1915, "high": 0.1925, "low": 0.1909, "close": 0.1909, "volume": 23967.6, "close_time": 1768993199999, "quote_volume": 4597.69561, "trades": 52, "taker_buy_base": 12960.0, "taker_buy_quote": 2486.50053 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1909, "high": 0.1915, "low": 0.1886, "close": 0.1889, "volume": 50856.0, "close_time": 1768996799999, "quote_volume": 9673.67763, "trades": 90, "taker_buy_base": 21038.5, "taker_buy_quote": 4002.95916 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1888, "high": 0.189, "low": 0.1864, "close": 0.1873, "volume": 115188.3, "close_time": 1769000399999, "quote_volume": 21620.31307, "trades": 184, "taker_buy_base": 60004.7, "taker_buy_quote": 11269.29299 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1873, "high": 0.188, "low": 0.1853, "close": 0.1857, "volume": 47303.0, "close_time": 1769003999999, "quote_volume": 8836.34071, "trades": 71, "taker_buy_base": 18281.6, "taker_buy_quote": 3416.76431 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1855, "high": 0.191, "low": 0.1855, "close": 0.1892, "volume": 194744.8, "close_time": 1769007599999, "quote_volume": 36682.77558, "trades": 367, "taker_buy_base": 96307.6, "taker_buy_quote": 18145.24942 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1893, "high": 0.1911, "low": 0.1888, "close": 0.1905, "volume": 56134.9, "close_time": 1769011199999, "quote_volume": 10652.94243, "trades": 111, "taker_buy_base": 25508.3, "taker_buy_quote": 4840.59326 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1908, "high": 0.1908, "low": 0.1838, "close": 0.1847, "volume": 112594.9, "close_time": 1769014799999, "quote_volume": 20974.37289, "trades": 225, "taker_buy_base": 49166.8, "taker_buy_quote": 9154.66218 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1846, "high": 0.1865, "low": 0.1822, "close": 0.1851, "volume": 91957.9, "close_time": 1769018399999, "quote_volume": 16942.99288, "trades": 193, "taker_buy_base": 38924.0, "taker_buy_quote": 7176.59017 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1847, "high": 0.1868, "low": 0.1838, "close": 0.1859, "volume": 92897.8, "close_time": 1769021999999, "quote_volume": 17151.24216, "trades": 124, "taker_buy_base": 58317.6, "taker_buy_quote": 10777.55453 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1862, "high": 0.1943, "low": 0.1855, "close": 0.1936, "volume": 314398.6, "close_time": 1769025599999, "quote_volume": 60009.58706, "trades": 543, "taker_buy_base": 182698.5, "taker_buy_quote": 34953.86059 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1939, "high": 0.1939, "low": 0.1897, "close": 0.1918, "volume": 88127.0, "close_time": 1769029199999, "quote_volume": 16881.19534, "trades": 184, "taker_buy_base": 45000.6, "taker_buy_quote": 8608.17439 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.192, "high": 0.1927, "low": 0.191, "close": 0.1921, "volume": 87088.2, "close_time": 1769032799999, "quote_volume": 16725.99613, "trades": 135, "taker_buy_base": 38682.4, "taker_buy_quote": 7428.49889 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.192, "high": 0.1923, "low": 0.1915, "close": 0.1917, "volume": 24357.6, "close_time": 1769036399999, "quote_volume": 4676.28129, "trades": 47, "taker_buy_base": 15919.7, "taker_buy_quote": 3057.39358 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1914, "high": 0.1922, "low": 0.1896, "close": 0.19, "volume": 27089.5, "close_time": 1769039999999, "quote_volume": 5176.06571, "trades": 63, "taker_buy_base": 7379.5, "taker_buy_quote": 1410.20303 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1905, "high": 0.1921, "low": 0.1905, "close": 0.1914, "volume": 21322.6, "close_time": 1769043599999, "quote_volume": 4077.10228, "trades": 53, "taker_buy_base": 14497.2, "taker_buy_quote": 2770.88515 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1915, "high": 0.1928, "low": 0.1915, "close": 0.1927, "volume": 20087.1, "close_time": 1769047199999, "quote_volume": 3861.93671, "trades": 45, "taker_buy_base": 9478.2, "taker_buy_quote": 1823.67757 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1921, "high": 0.1927, "low": 0.1917, "close": 0.192, "volume": 25036.7, "close_time": 1769050799999, "quote_volume": 4813.85385, "trades": 54, "taker_buy_base": 16087.7, "taker_buy_quote": 3093.24609 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1925, "high": 0.1931, "low": 0.1917, "close": 0.1922, "volume": 17627.9, "close_time": 1769054399999, "quote_volume": 3392.915, "trades": 36, "taker_buy_base": 10575.9, "taker_buy_quote": 2034.90549 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1921, "high": 0.193, "low": 0.1915, "close": 0.1921, "volume": 15483.2, "close_time": 1769057999999, "quote_volume": 2978.29925, "trades": 31, "taker_buy_base": 8078.9, "taker_buy_quote": 1554.2129 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1927, "high": 0.1927, "low": 0.1913, "close": 0.1917, "volume": 16352.0, "close_time": 1769061599999, "quote_volume": 3141.86588, "trades": 38, "taker_buy_base": 10511.4, "taker_buy_quote": 2020.8634 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1919, "high": 0.1923, "low": 0.1906, "close": 0.1915, "volume": 24165.6, "close_time": 1769065199999, "quote_volume": 4622.71217, "trades": 49, "taker_buy_base": 13129.4, "taker_buy_quote": 2511.5576 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1916, "high": 0.1916, "low": 0.1896, "close": 0.19, "volume": 22403.0, "close_time": 1769068799999, "quote_volume": 4267.77857, "trades": 59, "taker_buy_base": 15484.3, "taker_buy_quote": 2949.55073 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1888, "close": 0.1894, "volume": 52127.2, "close_time": 1769072399999, "quote_volume": 9883.02697, "trades": 97, "taker_buy_base": 32790.1, "taker_buy_quote": 6220.95512 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1896, "high": 0.1904, "low": 0.189, "close": 0.1901, "volume": 20177.9, "close_time": 1769075999999, "quote_volume": 3825.71945, "trades": 39, "taker_buy_base": 10433.8, "taker_buy_quote": 1976.32456 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1898, "high": 0.1903, "low": 0.1893, "close": 0.1899, "volume": 32902.1, "close_time": 1769079599999, "quote_volume": 6242.08452, "trades": 49, "taker_buy_base": 16127.1, "taker_buy_quote": 3062.46275 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1898, "high": 0.1899, "low": 0.188, "close": 0.1885, "volume": 21638.6, "close_time": 1769083199999, "quote_volume": 4088.94666, "trades": 41, "taker_buy_base": 7882.0, "taker_buy_quote": 1489.12625 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.188, "high": 0.188, "low": 0.1869, "close": 0.1871, "volume": 23584.7, "close_time": 1769086799999, "quote_volume": 4425.2758, "trades": 44, "taker_buy_base": 13360.9, "taker_buy_quote": 2505.87469 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1873, "high": 0.1884, "low": 0.186, "close": 0.1867, "volume": 40090.5, "close_time": 1769090399999, "quote_volume": 7503.47124, "trades": 72, "taker_buy_base": 19823.6, "taker_buy_quote": 3710.17138 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1867, "high": 0.1869, "low": 0.184, "close": 0.1846, "volume": 122573.1, "close_time": 1769093999999, "quote_volume": 22740.41525, "trades": 120, "taker_buy_base": 56936.0, "taker_buy_quote": 10548.97435 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1844, "high": 0.1866, "low": 0.1833, "close": 0.1856, "volume": 57957.3, "close_time": 1769097599999, "quote_volume": 10714.79936, "trades": 90, "taker_buy_base": 35461.4, "taker_buy_quote": 6556.41131 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1862, "high": 0.1885, "low": 0.1856, "close": 0.1881, "volume": 76715.0, "close_time": 1769101199999, "quote_volume": 14331.08622, "trades": 107, "taker_buy_base": 42606.2, "taker_buy_quote": 7961.30653 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1886, "high": 0.1887, "low": 0.1874, "close": 0.1884, "volume": 55059.1, "close_time": 1769104799999, "quote_volume": 10363.09638, "trades": 76, "taker_buy_base": 23981.8, "taker_buy_quote": 4514.14347 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1881, "high": 0.1897, "low": 0.1871, "close": 0.1871, "volume": 135717.2, "close_time": 1769108399999, "quote_volume": 25588.99419, "trades": 152, "taker_buy_base": 77808.3, "taker_buy_quote": 14665.03653 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1874, "high": 0.1882, "low": 0.1864, "close": 0.1877, "volume": 12517.2, "close_time": 1769111999999, "quote_volume": 2345.3586, "trades": 37, "taker_buy_base": 6216.9, "taker_buy_quote": 1165.75761 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1874, "high": 0.1877, "low": 0.1858, "close": 0.1858, "volume": 38478.8, "close_time": 1769115599999, "quote_volume": 7181.68558, "trades": 68, "taker_buy_base": 18258.6, "taker_buy_quote": 3406.07053 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1859, "high": 0.1869, "low": 0.1859, "close": 0.1861, "volume": 23772.5, "close_time": 1769119199999, "quote_volume": 4433.08208, "trades": 39, "taker_buy_base": 13557.2, "taker_buy_quote": 2530.08707 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.186, "high": 0.1862, "low": 0.1849, "close": 0.1855, "volume": 27430.9, "close_time": 1769122799999, "quote_volume": 5089.01229, "trades": 34, "taker_buy_base": 14513.6, "taker_buy_quote": 2691.45546 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1851, "high": 0.1854, "low": 0.1838, "close": 0.1842, "volume": 23034.8, "close_time": 1769126399999, "quote_volume": 4246.91863, "trades": 33, "taker_buy_base": 3620.6, "taker_buy_quote": 667.66403 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1845, "high": 0.1857, "low": 0.1844, "close": 0.1857, "volume": 24324.6, "close_time": 1769129999999, "quote_volume": 4500.6465, "trades": 50, "taker_buy_base": 17344.4, "taker_buy_quote": 3208.72816 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1855, "high": 0.1869, "low": 0.1855, "close": 0.1869, "volume": 19767.2, "close_time": 1769133599999, "quote_volume": 3678.63073, "trades": 35, "taker_buy_base": 14358.5, "taker_buy_quote": 2672.2895 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1872, "high": 0.1876, "low": 0.1859, "close": 0.1859, "volume": 86625.8, "close_time": 1769137199999, "quote_volume": 16191.26443, "trades": 128, "taker_buy_base": 46874.9, "taker_buy_quote": 8759.35108 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1861, "high": 0.1876, "low": 0.1858, "close": 0.1876, "volume": 22950.3, "close_time": 1769140799999, "quote_volume": 4286.34229, "trades": 42, "taker_buy_base": 6700.2, "taker_buy_quote": 1251.94836 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1881, "high": 0.1926, "low": 0.1879, "close": 0.1919, "volume": 184045.0, "close_time": 1769144399999, "quote_volume": 34977.84262, "trades": 192, "taker_buy_base": 104566.2, "taker_buy_quote": 19852.13177 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1918, "high": 0.1991, "low": 0.1918, "close": 0.1991, "volume": 627962.4, "close_time": 1769147999999, "quote_volume": 122995.17824, "trades": 587, "taker_buy_base": 353240.8, "taker_buy_quote": 69192.14116 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1995, "high": 0.2014, "low": 0.1948, "close": 0.1954, "volume": 384395.5, "close_time": 1769151599999, "quote_volume": 76027.1709, "trades": 400, "taker_buy_base": 212609.0, "taker_buy_quote": 42022.1834 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1961, "high": 0.1968, "low": 0.1943, "close": 0.1957, "volume": 151547.9, "close_time": 1769155199999, "quote_volume": 29634.4325, "trades": 167, "taker_buy_base": 68575.2, "taker_buy_quote": 13405.14193 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1957, "high": 0.1997, "low": 0.191, "close": 0.1912, "volume": 553164.0, "close_time": 1769158799999, "quote_volume": 108529.3442, "trades": 595, "taker_buy_base": 258800.2, "taker_buy_quote": 50899.68428 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1912, "high": 0.1934, "low": 0.1897, "close": 0.1916, "volume": 148683.0, "close_time": 1769162399999, "quote_volume": 28449.5373, "trades": 179, "taker_buy_base": 81554.8, "taker_buy_quote": 15616.0272 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1916, "high": 0.1925, "low": 0.1899, "close": 0.1911, "volume": 104443.4, "close_time": 1769165999999, "quote_volume": 19976.40666, "trades": 143, "taker_buy_base": 41985.2, "taker_buy_quote": 8037.69936 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1917, "high": 0.1975, "low": 0.1913, "close": 0.1955, "volume": 237179.1, "close_time": 1769169599999, "quote_volume": 46203.87963, "trades": 297, "taker_buy_base": 123666.8, "taker_buy_quote": 24107.58656 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.194, "high": 0.1974, "low": 0.1939, "close": 0.1974, "volume": 117995.4, "close_time": 1769173199999, "quote_volume": 23048.16789, "trades": 149, "taker_buy_base": 54397.9, "taker_buy_quote": 10621.11529 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1974, "high": 0.201, "low": 0.1962, "close": 0.1972, "volume": 391027.9, "close_time": 1769176799999, "quote_volume": 77694.39939, "trades": 524, "taker_buy_base": 215332.7, "taker_buy_quote": 42780.14909 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1969, "high": 0.198, "low": 0.1912, "close": 0.1928, "volume": 236285.6, "close_time": 1769180399999, "quote_volume": 45969.31278, "trades": 323, "taker_buy_base": 103346.4, "taker_buy_quote": 20090.4684 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1927, "high": 0.1967, "low": 0.1915, "close": 0.1967, "volume": 158398.0, "close_time": 1769183999999, "quote_volume": 30743.25746, "trades": 198, "taker_buy_base": 80223.4, "taker_buy_quote": 15604.95321 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1969, "high": 0.1981, "low": 0.1949, "close": 0.1974, "volume": 181111.0, "close_time": 1769187599999, "quote_volume": 35686.853, "trades": 247, "taker_buy_base": 89172.8, "taker_buy_quote": 17568.10395 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1971, "high": 0.2031, "low": 0.1959, "close": 0.1992, "volume": 448418.8, "close_time": 1769191199999, "quote_volume": 89881.5187, "trades": 545, "taker_buy_base": 229146.0, "taker_buy_quote": 45909.06852 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1995, "high": 0.2025, "low": 0.1989, "close": 0.2004, "volume": 172313.9, "close_time": 1769194799999, "quote_volume": 34609.78351, "trades": 198, "taker_buy_base": 83053.4, "taker_buy_quote": 16698.06378 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1999, "high": 0.2021, "low": 0.198, "close": 0.1992, "volume": 323518.1, "close_time": 1769198399999, "quote_volume": 64618.69397, "trades": 299, "taker_buy_base": 167030.8, "taker_buy_quote": 33376.21224 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1993, "high": 0.1993, "low": 0.1956, "close": 0.1968, "volume": 89583.5, "close_time": 1769201999999, "quote_volume": 17696.68644, "trades": 122, "taker_buy_base": 50524.4, "taker_buy_quote": 9990.30214 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1968, "high": 0.2015, "low": 0.1968, "close": 0.2, "volume": 144107.7, "close_time": 1769205599999, "quote_volume": 28718.48897, "trades": 230, "taker_buy_base": 68491.7, "taker_buy_quote": 13636.3827 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1998, "high": 0.2039, "low": 0.1998, "close": 0.2019, "volume": 220828.7, "close_time": 1769209199999, "quote_volume": 44616.28688, "trades": 233, "taker_buy_base": 104403.6, "taker_buy_quote": 21080.66718 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2016, "high": 0.2025, "low": 0.1996, "close": 0.2017, "volume": 127290.8, "close_time": 1769212799999, "quote_volume": 25615.40151, "trades": 262, "taker_buy_base": 58819.4, "taker_buy_quote": 11834.60337 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.202, "high": 0.202, "low": 0.1978, "close": 0.198, "volume": 439680.5, "close_time": 1769216399999, "quote_volume": 87829.88528, "trades": 549, "taker_buy_base": 206245.6, "taker_buy_quote": 41219.94399 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1981, "high": 0.2033, "low": 0.1975, "close": 0.2009, "volume": 253989.5, "close_time": 1769219999999, "quote_volume": 50975.8771, "trades": 267, "taker_buy_base": 141414.4, "taker_buy_quote": 28384.95865 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2012, "high": 0.2056, "low": 0.2006, "close": 0.2025, "volume": 215027.3, "close_time": 1769223599999, "quote_volume": 43619.44953, "trades": 269, "taker_buy_base": 109710.3, "taker_buy_quote": 22276.36739 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2035, "high": 0.2141, "low": 0.2032, "close": 0.2122, "volume": 448931.6, "close_time": 1769227199999, "quote_volume": 93635.08557, "trades": 541, "taker_buy_base": 209336.5, "taker_buy_quote": 43669.74309 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2124, "high": 0.2434, "low": 0.2115, "close": 0.2191, "volume": 2274128.6, "close_time": 1769230799999, "quote_volume": 514718.35382, "trades": 3846, "taker_buy_base": 1188120.0, "taker_buy_quote": 268668.90566 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2187, "high": 0.2341, "low": 0.2167, "close": 0.23, "volume": 1536903.2, "close_time": 1769234399999, "quote_volume": 344600.13858, "trades": 2275, "taker_buy_base": 762673.3, "taker_buy_quote": 171180.85745 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2305, "high": 0.2977, "low": 0.2292, "close": 0.2822, "volume": 5586874.4, "close_time": 1769237999999, "quote_volume": 1513388.65335, "trades": 12674, "taker_buy_base": 2740536.6, "taker_buy_quote": 741709.95359 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2823, "high": 0.2946, "low": 0.2542, "close": 0.2662, "volume": 3048730.8, "close_time": 1769241599999, "quote_volume": 847758.53057, "trades": 5183, "taker_buy_base": 1399222.8, "taker_buy_quote": 388751.69025 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2662, "high": 0.2811, "low": 0.2608, "close": 0.2729, "volume": 1490920.9, "close_time": 1769245199999, "quote_volume": 401606.96167, "trades": 2556, "taker_buy_base": 740995.1, "taker_buy_quote": 199760.11804 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2728, "high": 0.2797, "low": 0.264, "close": 0.268, "volume": 1320538.7, "close_time": 1769248799999, "quote_volume": 358948.16257, "trades": 2785, "taker_buy_base": 653311.2, "taker_buy_quote": 177867.59654 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.268, "high": 0.275, "low": 0.2625, "close": 0.2641, "volume": 1541163.4, "close_time": 1769252399999, "quote_volume": 414201.13581, "trades": 2661, "taker_buy_base": 707074.9, "taker_buy_quote": 190155.81164 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2637, "high": 0.31, "low": 0.2636, "close": 0.309, "volume": 4375036.5, "close_time": 1769255999999, "quote_volume": 1262228.00331, "trades": 6170, "taker_buy_base": 2279091.5, "taker_buy_quote": 658506.7504 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3097, "high": 0.3187, "low": 0.2897, "close": 0.2936, "volume": 3828688.9, "close_time": 1769259599999, "quote_volume": 1150943.44141, "trades": 6709, "taker_buy_base": 1951397.6, "taker_buy_quote": 587333.58262 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2932, "high": 0.3249, "low": 0.2917, "close": 0.3199, "volume": 3820739.4, "close_time": 1769263199999, "quote_volume": 1179220.95237, "trades": 7199, "taker_buy_base": 1934814.4, "taker_buy_quote": 597531.38974 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3197, "high": 0.3461, "low": 0.3155, "close": 0.3171, "volume": 5649673.7, "close_time": 1769266799999, "quote_volume": 1874301.14928, "trades": 9133, "taker_buy_base": 2798953.4, "taker_buy_quote": 929408.80515 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3161, "high": 0.325, "low": 0.2978, "close": 0.2992, "volume": 2188298.9, "close_time": 1769270399999, "quote_volume": 682287.27032, "trades": 3366, "taker_buy_base": 966940.8, "taker_buy_quote": 301953.36246 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2995, "high": 0.3054, "low": 0.2923, "close": 0.3028, "volume": 1129460.9, "close_time": 1769273999999, "quote_volume": 337606.63625, "trades": 1742, "taker_buy_base": 498222.6, "taker_buy_quote": 148916.88299 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3036, "high": 0.3153, "low": 0.3001, "close": 0.3092, "volume": 1230220.7, "close_time": 1769277599999, "quote_volume": 379413.83562, "trades": 1739, "taker_buy_base": 580662.0, "taker_buy_quote": 179335.37703 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3093, "high": 0.3098, "low": 0.3001, "close": 0.302, "volume": 942989.0, "close_time": 1769281199999, "quote_volume": 286317.93746, "trades": 1365, "taker_buy_base": 476875.5, "taker_buy_quote": 144838.52263 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3019, "high": 0.3079, "low": 0.2975, "close": 0.3019, "volume": 576951.9, "close_time": 1769284799999, "quote_volume": 174365.94891, "trades": 1003, "taker_buy_base": 284060.7, "taker_buy_quote": 85899.55946 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3012, "high": 0.3071, "low": 0.2925, "close": 0.2938, "volume": 604743.7, "close_time": 1769288399999, "quote_volume": 180457.61658, "trades": 1186, "taker_buy_base": 317498.1, "taker_buy_quote": 94757.96879 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2949, "high": 0.3023, "low": 0.2938, "close": 0.297, "volume": 517822.4, "close_time": 1769291999999, "quote_volume": 154519.81598, "trades": 949, "taker_buy_base": 294818.2, "taker_buy_quote": 87952.40177 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2964, "high": 0.3251, "low": 0.2963, "close": 0.3221, "volume": 952573.1, "close_time": 1769295599999, "quote_volume": 297593.90403, "trades": 2024, "taker_buy_base": 568491.8, "taker_buy_quote": 177973.58696 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3221, "high": 0.3597, "low": 0.3207, "close": 0.3385, "volume": 3384007.4, "close_time": 1769299199999, "quote_volume": 1160276.11983, "trades": 5995, "taker_buy_base": 1667136.4, "taker_buy_quote": 571612.89943 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3374, "high": 0.4223, "low": 0.3269, "close": 0.3517, "volume": 7469961.1, "close_time": 1769302799999, "quote_volume": 2744888.07162, "trades": 15279, "taker_buy_base": 3934643.6, "taker_buy_quote": 1446279.42784 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3515, "high": 0.3712, "low": 0.3386, "close": 0.3609, "volume": 4342173.9, "close_time": 1769306399999, "quote_volume": 1555752.78744, "trades": 7308, "taker_buy_base": 2150595.8, "taker_buy_quote": 770779.92916 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3605, "high": 0.3643, "low": 0.3351, "close": 0.3421, "volume": 2379768.8, "close_time": 1769309999999, "quote_volume": 831233.10167, "trades": 4467, "taker_buy_base": 1185938.4, "taker_buy_quote": 414165.56781 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3417, "high": 0.3654, "low": 0.3408, "close": 0.3481, "volume": 1674551.3, "close_time": 1769313599999, "quote_volume": 588644.08786, "trades": 3453, "taker_buy_base": 815068.2, "taker_buy_quote": 286708.62401 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3471, "high": 0.3572, "low": 0.3362, "close": 0.3541, "volume": 1956498.5, "close_time": 1769317199999, "quote_volume": 677052.22499, "trades": 3998, "taker_buy_base": 978475.0, "taker_buy_quote": 338544.2877 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3538, "high": 0.3551, "low": 0.3445, "close": 0.3487, "volume": 831649.0, "close_time": 1769320799999, "quote_volume": 290178.22201, "trades": 1868, "taker_buy_base": 394138.9, "taker_buy_quote": 137512.24836 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3489, "high": 0.351, "low": 0.3389, "close": 0.3498, "volume": 1022932.8, "close_time": 1769324399999, "quote_volume": 352232.02591, "trades": 1987, "taker_buy_base": 499870.9, "taker_buy_quote": 172179.79358 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3498, "high": 0.3503, "low": 0.287, "close": 0.2874, "volume": 3196237.9, "close_time": 1769327999999, "quote_volume": 981824.26296, "trades": 5872, "taker_buy_base": 1415672.0, "taker_buy_quote": 435346.92025 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2877, "high": 0.2969, "low": 0.2827, "close": 0.2938, "volume": 1514790.0, "close_time": 1769331599999, "quote_volume": 439203.46284, "trades": 2488, "taker_buy_base": 743671.4, "taker_buy_quote": 215518.13951 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2944, "high": 0.3121, "low": 0.287, "close": 0.2913, "volume": 3170265.3, "close_time": 1769335199999, "quote_volume": 942378.28486, "trades": 6190, "taker_buy_base": 1532451.5, "taker_buy_quote": 455380.68061 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2902, "high": 0.2966, "low": 0.2878, "close": 0.2905, "volume": 569403.6, "close_time": 1769338799999, "quote_volume": 165707.86514, "trades": 1146, "taker_buy_base": 270256.8, "taker_buy_quote": 78619.29676 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2902, "high": 0.2914, "low": 0.2768, "close": 0.2796, "volume": 710768.7, "close_time": 1769342399999, "quote_volume": 202230.8286, "trades": 1281, "taker_buy_base": 286194.2, "taker_buy_quote": 81113.72949 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2793, "high": 0.2797, "low": 0.2644, "close": 0.2652, "volume": 775457.8, "close_time": 1769345999999, "quote_volume": 210235.08021, "trades": 1350, "taker_buy_base": 298161.7, "taker_buy_quote": 81028.48127 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2659, "high": 0.2728, "low": 0.2641, "close": 0.2698, "volume": 528429.4, "close_time": 1769349599999, "quote_volume": 142349.2139, "trades": 1000, "taker_buy_base": 268890.7, "taker_buy_quote": 72498.93716 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2703, "high": 0.2719, "low": 0.2584, "close": 0.2593, "volume": 757053.5, "close_time": 1769353199999, "quote_volume": 199806.6328, "trades": 1297, "taker_buy_base": 340891.6, "taker_buy_quote": 90035.01007 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2592, "high": 0.2653, "low": 0.2579, "close": 0.2622, "volume": 1079544.2, "close_time": 1769356799999, "quote_volume": 282263.16496, "trades": 1451, "taker_buy_base": 650027.2, "taker_buy_quote": 169922.49646 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.262, "high": 0.2662, "low": 0.2519, "close": 0.2558, "volume": 1138114.6, "close_time": 1769360399999, "quote_volume": 293727.26856, "trades": 1912, "taker_buy_base": 529746.7, "taker_buy_quote": 136958.05372 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2557, "high": 0.2572, "low": 0.2506, "close": 0.2526, "volume": 266458.8, "close_time": 1769363999999, "quote_volume": 67577.29593, "trades": 639, "taker_buy_base": 148550.2, "taker_buy_quote": 37699.3315 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2524, "high": 0.2588, "low": 0.2497, "close": 0.2538, "volume": 373082.3, "close_time": 1769367599999, "quote_volume": 95048.03888, "trades": 778, "taker_buy_base": 218567.6, "taker_buy_quote": 55708.69783 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.253, "high": 0.2552, "low": 0.2478, "close": 0.2516, "volume": 294171.5, "close_time": 1769371199999, "quote_volume": 73973.58388, "trades": 785, "taker_buy_base": 142760.8, "taker_buy_quote": 35898.9849 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2516, "high": 0.2536, "low": 0.249, "close": 0.2505, "volume": 197591.6, "close_time": 1769374799999, "quote_volume": 49624.64376, "trades": 567, "taker_buy_base": 105133.5, "taker_buy_quote": 26396.55605 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2509, "high": 0.2553, "low": 0.2482, "close": 0.2534, "volume": 205834.6, "close_time": 1769378399999, "quote_volume": 51754.30843, "trades": 517, "taker_buy_base": 109774.0, "taker_buy_quote": 27605.60844 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2536, "high": 0.2673, "low": 0.2536, "close": 0.2616, "volume": 460289.6, "close_time": 1769381999999, "quote_volume": 119694.92666, "trades": 813, "taker_buy_base": 239942.9, "taker_buy_quote": 62381.88138 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2622, "high": 0.2626, "low": 0.2496, "close": 0.2511, "volume": 356544.7, "close_time": 1769385599999, "quote_volume": 91349.6013, "trades": 686, "taker_buy_base": 181669.7, "taker_buy_quote": 46509.98003 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2509, "high": 0.288, "low": 0.2388, "close": 0.2432, "volume": 3280240.8, "close_time": 1769389199999, "quote_volume": 862887.0704, "trades": 8163, "taker_buy_base": 1592939.6, "taker_buy_quote": 419607.56297 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2429, "high": 0.2472, "low": 0.2366, "close": 0.2369, "volume": 1388738.2, "close_time": 1769392799999, "quote_volume": 335673.03654, "trades": 3548, "taker_buy_base": 676959.4, "taker_buy_quote": 163524.91305 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2369, "high": 0.2463, "low": 0.2346, "close": 0.2365, "volume": 343060.5, "close_time": 1769396399999, "quote_volume": 82678.20081, "trades": 871, "taker_buy_base": 175675.3, "taker_buy_quote": 42319.79944 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2369, "high": 0.2394, "low": 0.2292, "close": 0.2317, "volume": 707903.7, "close_time": 1769399999999, "quote_volume": 165721.53907, "trades": 1166, "taker_buy_base": 315591.7, "taker_buy_quote": 74142.58556 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2315, "high": 0.2341, "low": 0.2282, "close": 0.2333, "volume": 248059.4, "close_time": 1769403599999, "quote_volume": 57448.3401, "trades": 740, "taker_buy_base": 125258.0, "taker_buy_quote": 28994.29563 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2322, "high": 0.2354, "low": 0.2306, "close": 0.2318, "volume": 158301.7, "close_time": 1769407199999, "quote_volume": 36831.95489, "trades": 485, "taker_buy_base": 72960.2, "taker_buy_quote": 17002.6406 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2324, "high": 0.2404, "low": 0.2314, "close": 0.2366, "volume": 348520.9, "close_time": 1769410799999, "quote_volume": 82334.95546, "trades": 1003, "taker_buy_base": 208969.0, "taker_buy_quote": 49371.13331 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2362, "high": 0.241, "low": 0.2328, "close": 0.2347, "volume": 438149.5, "close_time": 1769414399999, "quote_volume": 103747.90643, "trades": 845, "taker_buy_base": 187373.6, "taker_buy_quote": 44468.49811 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2344, "high": 0.2388, "low": 0.2331, "close": 0.2364, "volume": 269950.3, "close_time": 1769417999999, "quote_volume": 63851.70435, "trades": 561, "taker_buy_base": 142709.5, "taker_buy_quote": 33790.74273 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2369, "high": 0.2408, "low": 0.2307, "close": 0.232, "volume": 573215.4, "close_time": 1769421599999, "quote_volume": 135856.23473, "trades": 1042, "taker_buy_base": 249479.4, "taker_buy_quote": 59145.82224 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2325, "high": 0.2377, "low": 0.2322, "close": 0.234, "volume": 450895.0, "close_time": 1769425199999, "quote_volume": 106155.71473, "trades": 775, "taker_buy_base": 228176.0, "taker_buy_quote": 53756.97816 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2341, "high": 0.2371, "low": 0.2338, "close": 0.2345, "volume": 256038.3, "close_time": 1769428799999, "quote_volume": 60267.57643, "trades": 361, "taker_buy_base": 148231.4, "taker_buy_quote": 34884.31081 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2336, "high": 0.234, "low": 0.23, "close": 0.2312, "volume": 270819.6, "close_time": 1769432399999, "quote_volume": 62764.4603, "trades": 423, "taker_buy_base": 95754.0, "taker_buy_quote": 22185.58705 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2314, "high": 0.2328, "low": 0.2279, "close": 0.2312, "volume": 600584.5, "close_time": 1769435999999, "quote_volume": 138046.78822, "trades": 709, "taker_buy_base": 266571.3, "taker_buy_quote": 61257.01137 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2311, "high": 0.2317, "low": 0.2281, "close": 0.2311, "volume": 189937.3, "close_time": 1769439599999, "quote_volume": 43734.26712, "trades": 282, "taker_buy_base": 100073.4, "taker_buy_quote": 23038.63014 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2313, "high": 0.2357, "low": 0.2297, "close": 0.2323, "volume": 183009.8, "close_time": 1769443199999, "quote_volume": 42708.84938, "trades": 300, "taker_buy_base": 102557.3, "taker_buy_quote": 23967.29991 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2319, "high": 0.234, "low": 0.2307, "close": 0.2318, "volume": 178019.0, "close_time": 1769446799999, "quote_volume": 41352.90735, "trades": 337, "taker_buy_base": 83444.2, "taker_buy_quote": 19364.6901 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2318, "high": 0.2343, "low": 0.2288, "close": 0.2321, "volume": 197424.1, "close_time": 1769450399999, "quote_volume": 45747.51576, "trades": 367, "taker_buy_base": 72348.1, "taker_buy_quote": 16769.458 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2317, "high": 0.2351, "low": 0.2308, "close": 0.2348, "volume": 616269.0, "close_time": 1769453999999, "quote_volume": 143167.25175, "trades": 931, "taker_buy_base": 268336.5, "taker_buy_quote": 62405.05672 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2347, "high": 0.2354, "low": 0.2331, "close": 0.234, "volume": 191551.5, "close_time": 1769457599999, "quote_volume": 44858.28576, "trades": 228, "taker_buy_base": 76370.9, "taker_buy_quote": 17899.45685 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2335, "high": 0.2348, "low": 0.2314, "close": 0.2337, "volume": 264916.8, "close_time": 1769461199999, "quote_volume": 61866.54722, "trades": 323, "taker_buy_base": 137543.8, "taker_buy_quote": 32116.57532 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2342, "high": 0.2366, "low": 0.2321, "close": 0.2366, "volume": 488648.8, "close_time": 1769464799999, "quote_volume": 114364.59696, "trades": 548, "taker_buy_base": 274211.9, "taker_buy_quote": 64288.94841 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2372, "high": 0.2429, "low": 0.2361, "close": 0.2425, "volume": 393427.9, "close_time": 1769468399999, "quote_volume": 94248.78422, "trades": 527, "taker_buy_base": 202747.1, "taker_buy_quote": 48520.27055 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2429, "high": 0.2487, "low": 0.2421, "close": 0.2448, "volume": 308202.6, "close_time": 1769471999999, "quote_volume": 75468.18404, "trades": 574, "taker_buy_base": 161928.0, "taker_buy_quote": 39686.98395 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2452, "high": 0.2465, "low": 0.2229, "close": 0.2253, "volume": 1012344.3, "close_time": 1769475599999, "quote_volume": 233921.49625, "trades": 1552, "taker_buy_base": 460810.5, "taker_buy_quote": 106691.16183 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2258, "high": 0.2278, "low": 0.2239, "close": 0.226, "volume": 158135.2, "close_time": 1769479199999, "quote_volume": 35727.75815, "trades": 243, "taker_buy_base": 78132.8, "taker_buy_quote": 17662.61047 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.226, "high": 0.2403, "low": 0.2259, "close": 0.2325, "volume": 522913.4, "close_time": 1769482799999, "quote_volume": 122547.82148, "trades": 708, "taker_buy_base": 264964.4, "taker_buy_quote": 62007.82893 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2316, "high": 0.2321, "low": 0.2281, "close": 0.2281, "volume": 166998.5, "close_time": 1769486399999, "quote_volume": 38447.49223, "trades": 207, "taker_buy_base": 97409.9, "taker_buy_quote": 22437.19919 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2275, "high": 0.2289, "low": 0.2264, "close": 0.2277, "volume": 72300.5, "close_time": 1769489999999, "quote_volume": 16480.9706, "trades": 141, "taker_buy_base": 37653.1, "taker_buy_quote": 8580.74944 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2282, "high": 0.2301, "low": 0.227, "close": 0.2273, "volume": 149723.3, "close_time": 1769493599999, "quote_volume": 34132.84238, "trades": 236, "taker_buy_base": 65292.9, "taker_buy_quote": 14905.18458 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2273, "high": 0.2274, "low": 0.2246, "close": 0.2261, "volume": 87252.5, "close_time": 1769497199999, "quote_volume": 19726.72749, "trades": 166, "taker_buy_base": 42901.7, "taker_buy_quote": 9707.31582 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2255, "high": 0.2263, "low": 0.2245, "close": 0.2256, "volume": 89346.1, "close_time": 1769500799999, "quote_volume": 20134.27737, "trades": 207, "taker_buy_base": 43151.4, "taker_buy_quote": 9724.27552 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2254, "high": 0.2266, "low": 0.2219, "close": 0.2244, "volume": 66755.9, "close_time": 1769504399999, "quote_volume": 14980.40603, "trades": 127, "taker_buy_base": 31120.7, "taker_buy_quote": 6995.13129 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2244, "high": 0.2257, "low": 0.2222, "close": 0.2243, "volume": 106387.0, "close_time": 1769507999999, "quote_volume": 23798.52173, "trades": 193, "taker_buy_base": 57173.1, "taker_buy_quote": 12793.76935 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.224, "high": 0.2257, "low": 0.2234, "close": 0.2255, "volume": 88287.9, "close_time": 1769511599999, "quote_volume": 19798.52579, "trades": 146, "taker_buy_base": 46546.4, "taker_buy_quote": 10437.86108 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2257, "high": 0.2261, "low": 0.2217, "close": 0.2219, "volume": 141597.8, "close_time": 1769515199999, "quote_volume": 31660.95504, "trades": 222, "taker_buy_base": 47733.3, "taker_buy_quote": 10671.62683 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2215, "high": 0.2222, "low": 0.2185, "close": 0.2196, "volume": 137212.0, "close_time": 1769518799999, "quote_volume": 30283.43957, "trades": 212, "taker_buy_base": 64334.5, "taker_buy_quote": 14204.58976 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2197, "high": 0.2207, "low": 0.2149, "close": 0.2168, "volume": 182825.9, "close_time": 1769522399999, "quote_volume": 39728.71148, "trades": 292, "taker_buy_base": 92218.0, "taker_buy_quote": 20032.89625 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2171, "high": 0.2193, "low": 0.216, "close": 0.2168, "volume": 166102.7, "close_time": 1769525999999, "quote_volume": 36117.87829, "trades": 273, "taker_buy_base": 65290.8, "taker_buy_quote": 14208.4715 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2168, "high": 0.2194, "low": 0.2154, "close": 0.2193, "volume": 128956.7, "close_time": 1769529599999, "quote_volume": 27967.86972, "trades": 184, "taker_buy_base": 57048.7, "taker_buy_quote": 12393.38141 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2194, "high": 0.2234, "low": 0.2194, "close": 0.222, "volume": 185832.6, "close_time": 1769533199999, "quote_volume": 41095.19266, "trades": 242, "taker_buy_base": 107723.4, "taker_buy_quote": 23820.33253 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2223, "high": 0.2238, "low": 0.2191, "close": 0.2209, "volume": 142409.4, "close_time": 1769536799999, "quote_volume": 31559.57341, "trades": 220, "taker_buy_base": 80715.6, "taker_buy_quote": 17876.13125 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2207, "high": 0.2249, "low": 0.2202, "close": 0.2244, "volume": 82618.5, "close_time": 1769540399999, "quote_volume": 18317.09509, "trades": 170, "taker_buy_base": 40072.9, "taker_buy_quote": 8884.65535 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2243, "high": 0.2253, "low": 0.2232, "close": 0.2245, "volume": 36223.4, "close_time": 1769543999999, "quote_volume": 8115.02406, "trades": 88, "taker_buy_base": 12763.7, "taker_buy_quote": 2858.34757 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2243, "high": 0.2322, "low": 0.2241, "close": 0.2322, "volume": 296974.1, "close_time": 1769547599999, "quote_volume": 67791.3134, "trades": 571, "taker_buy_base": 174467.4, "taker_buy_quote": 39845.60726 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.232, "high": 0.2405, "low": 0.231, "close": 0.2381, "volume": 536728.8, "close_time": 1769551199999, "quote_volume": 126757.56932, "trades": 846, "taker_buy_base": 272663.5, "taker_buy_quote": 64408.55865 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2382, "high": 0.2389, "low": 0.2341, "close": 0.2341, "volume": 358584.9, "close_time": 1769554799999, "quote_volume": 84840.55234, "trades": 630, "taker_buy_base": 163090.0, "taker_buy_quote": 38520.96368 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2341, "high": 0.2346, "low": 0.2318, "close": 0.2341, "volume": 170295.4, "close_time": 1769558399999, "quote_volume": 39688.91594, "trades": 220, "taker_buy_base": 80511.3, "taker_buy_quote": 18735.35771 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2344, "high": 0.2671, "low": 0.2344, "close": 0.259, "volume": 3124922.6, "close_time": 1769561999999, "quote_volume": 796631.79725, "trades": 7102, "taker_buy_base": 1619140.5, "taker_buy_quote": 411754.57574 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2589, "high": 0.274, "low": 0.2561, "close": 0.2584, "volume": 1059286.2, "close_time": 1769565599999, "quote_volume": 281127.5623, "trades": 2604, "taker_buy_base": 557326.5, "taker_buy_quote": 148016.49087 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.259, "high": 0.259, "low": 0.2526, "close": 0.256, "volume": 365182.6, "close_time": 1769569199999, "quote_volume": 93455.61761, "trades": 808, "taker_buy_base": 178075.5, "taker_buy_quote": 45574.00323 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.256, "high": 0.282, "low": 0.2551, "close": 0.2683, "volume": 941318.6, "close_time": 1769572799999, "quote_volume": 256081.04377, "trades": 2545, "taker_buy_base": 459956.7, "taker_buy_quote": 125239.97469 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2683, "high": 0.2694, "low": 0.2598, "close": 0.2639, "volume": 639766.7, "close_time": 1769576399999, "quote_volume": 169039.39399, "trades": 1826, "taker_buy_base": 332053.6, "taker_buy_quote": 87737.03777 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2643, "high": 0.2704, "low": 0.2603, "close": 0.2625, "volume": 426334.6, "close_time": 1769579999999, "quote_volume": 112898.85492, "trades": 1006, "taker_buy_base": 207445.2, "taker_buy_quote": 54941.22516 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2625, "high": 0.2862, "low": 0.2555, "close": 0.2854, "volume": 883924.4, "close_time": 1769583599999, "quote_volume": 237692.70747, "trades": 1949, "taker_buy_base": 524130.0, "taker_buy_quote": 141509.89574 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2852, "high": 0.334, "low": 0.2843, "close": 0.3143, "volume": 6076791.8, "close_time": 1769587199999, "quote_volume": 1883694.54305, "trades": 11029, "taker_buy_base": 2975276.7, "taker_buy_quote": 919831.75869 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.314, "high": 0.351, "low": 0.3029, "close": 0.3374, "volume": 3374694.1, "close_time": 1769590799999, "quote_volume": 1110295.69006, "trades": 5611, "taker_buy_base": 1704980.7, "taker_buy_quote": 560265.45496 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.338, "high": 0.3428, "low": 0.3215, "close": 0.3305, "volume": 2201176.1, "close_time": 1769594399999, "quote_volume": 731553.24076, "trades": 3287, "taker_buy_base": 1119134.0, "taker_buy_quote": 372012.91734 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3318, "high": 0.332, "low": 0.3116, "close": 0.314, "volume": 1465773.9, "close_time": 1769597999999, "quote_volume": 469122.3227, "trades": 2390, "taker_buy_base": 750195.8, "taker_buy_quote": 240176.86364 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3141, "high": 0.3146, "low": 0.2962, "close": 0.3001, "volume": 1513366.6, "close_time": 1769601599999, "quote_volume": 459765.24943, "trades": 2567, "taker_buy_base": 818896.8, "taker_buy_quote": 248739.36014 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2998, "high": 0.3298, "low": 0.299, "close": 0.3271, "volume": 2287118.2, "close_time": 1769605199999, "quote_volume": 721983.81625, "trades": 3555, "taker_buy_base": 1103630.4, "taker_buy_quote": 347483.68914 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3271, "high": 0.3416, "low": 0.3184, "close": 0.3218, "volume": 2259178.3, "close_time": 1769608799999, "quote_volume": 745200.80439, "trades": 3439, "taker_buy_base": 1138368.7, "taker_buy_quote": 375730.803 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3218, "high": 0.3262, "low": 0.3111, "close": 0.3141, "volume": 1129809.8, "close_time": 1769612399999, "quote_volume": 358793.69519, "trades": 1610, "taker_buy_base": 519627.9, "taker_buy_quote": 164923.54598 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3138, "high": 0.3161, "low": 0.305, "close": 0.309, "volume": 919109.6, "close_time": 1769615999999, "quote_volume": 285199.38191, "trades": 1468, "taker_buy_base": 424539.4, "taker_buy_quote": 131710.20668 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3081, "high": 0.3209, "low": 0.3046, "close": 0.3128, "volume": 930084.0, "close_time": 1769619599999, "quote_volume": 292014.89055, "trades": 1563, "taker_buy_base": 486546.1, "taker_buy_quote": 152810.79811 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3123, "high": 0.3204, "low": 0.3098, "close": 0.315, "volume": 610124.8, "close_time": 1769623199999, "quote_volume": 192454.88439, "trades": 1212, "taker_buy_base": 393571.6, "taker_buy_quote": 124080.75566 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.315, "high": 0.3174, "low": 0.3091, "close": 0.3116, "volume": 490378.0, "close_time": 1769626799999, "quote_volume": 154152.66136, "trades": 923, "taker_buy_base": 208509.9, "taker_buy_quote": 65536.01138 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.3117, "high": 0.3223, "low": 0.3117, "close": 0.3149, "volume": 545875.7, "close_time": 1769630399999, "quote_volume": 172973.11568, "trades": 1005, "taker_buy_base": 270864.5, "taker_buy_quote": 85823.80111 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3145, "high": 0.3317, "low": 0.3137, "close": 0.3238, "volume": 1284897.7, "close_time": 1769633999999, "quote_volume": 417002.403, "trades": 2379, "taker_buy_base": 593948.4, "taker_buy_quote": 192283.66934 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3238, "high": 0.3264, "low": 0.3053, "close": 0.3119, "volume": 1118433.3, "close_time": 1769637599999, "quote_volume": 350225.36499, "trades": 3167, "taker_buy_base": 528789.1, "taker_buy_quote": 165836.46148 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3117, "high": 0.3154, "low": 0.293, "close": 0.2983, "volume": 499116.2, "close_time": 1769641199999, "quote_volume": 153556.59564, "trades": 1449, "taker_buy_base": 297582.2, "taker_buy_quote": 91988.76502 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.298, "high": 0.3034, "low": 0.289, "close": 0.3027, "volume": 477202.3, "close_time": 1769644799999, "quote_volume": 140527.80129, "trades": 1576, "taker_buy_base": 248236.5, "taker_buy_quote": 73077.66517 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3011, "high": 0.3367, "low": 0.2963, "close": 0.3242, "volume": 3254392.0, "close_time": 1769648399999, "quote_volume": 1045246.37794, "trades": 6307, "taker_buy_base": 1617650.2, "taker_buy_quote": 519690.7738 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3236, "high": 0.3243, "low": 0.2991, "close": 0.3034, "volume": 1253348.9, "close_time": 1769651999999, "quote_volume": 393604.45065, "trades": 1889, "taker_buy_base": 570926.2, "taker_buy_quote": 179421.45577 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.3038, "high": 0.3204, "low": 0.3027, "close": 0.306, "volume": 974386.8, "close_time": 1769655599999, "quote_volume": 302331.16542, "trades": 1546, "taker_buy_base": 532390.1, "taker_buy_quote": 165322.10174 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3049, "high": 0.3068, "low": 0.2982, "close": 0.3014, "volume": 394679.6, "close_time": 1769659199999, "quote_volume": 119559.95721, "trades": 693, "taker_buy_base": 190819.1, "taker_buy_quote": 57815.81825 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3013, "high": 0.3171, "low": 0.2995, "close": 0.3124, "volume": 794883.3, "close_time": 1769662799999, "quote_volume": 245637.15437, "trades": 1413, "taker_buy_base": 394552.7, "taker_buy_quote": 121974.39763 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3129, "high": 0.3139, "low": 0.2811, "close": 0.2858, "volume": 702376.2, "close_time": 1769666399999, "quote_volume": 209315.32767, "trades": 1342, "taker_buy_base": 340972.2, "taker_buy_quote": 101593.71929 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2864, "high": 0.2887, "low": 0.2703, "close": 0.2723, "volume": 521461.9, "close_time": 1769669999999, "quote_volume": 145620.78704, "trades": 1134, "taker_buy_base": 258306.9, "taker_buy_quote": 72227.66522 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2732, "high": 0.2814, "low": 0.2706, "close": 0.2725, "volume": 456933.8, "close_time": 1769673599999, "quote_volume": 126017.07806, "trades": 686, "taker_buy_base": 229309.4, "taker_buy_quote": 63186.51338 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.272, "high": 0.2765, "low": 0.2656, "close": 0.2669, "volume": 779087.0, "close_time": 1769677199999, "quote_volume": 210735.79205, "trades": 827, "taker_buy_base": 334929.1, "taker_buy_quote": 90613.22648 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2662, "high": 0.2679, "low": 0.263, "close": 0.2636, "volume": 273741.4, "close_time": 1769680799999, "quote_volume": 72599.66205, "trades": 454, "taker_buy_base": 123607.7, "taker_buy_quote": 32786.59811 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2632, "high": 0.2638, "low": 0.2589, "close": 0.261, "volume": 207507.2, "close_time": 1769684399999, "quote_volume": 54300.74678, "trades": 479, "taker_buy_base": 138387.9, "taker_buy_quote": 36268.20647 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.261, "high": 0.261, "low": 0.2558, "close": 0.2585, "volume": 211456.3, "close_time": 1769687999999, "quote_volume": 54647.15327, "trades": 466, "taker_buy_base": 101130.5, "taker_buy_quote": 26140.54523 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2581, "high": 0.2586, "low": 0.2548, "close": 0.2572, "volume": 138424.8, "close_time": 1769691599999, "quote_volume": 35516.00895, "trades": 249, "taker_buy_base": 69308.1, "taker_buy_quote": 17791.37815 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.257, "high": 0.2648, "low": 0.2564, "close": 0.2586, "volume": 130172.8, "close_time": 1769695199999, "quote_volume": 33871.42862, "trades": 314, "taker_buy_base": 70018.3, "taker_buy_quote": 18248.37888 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2587, "high": 0.2606, "low": 0.2564, "close": 0.2582, "volume": 144401.5, "close_time": 1769698799999, "quote_volume": 37300.90591, "trades": 286, "taker_buy_base": 53126.8, "taker_buy_quote": 13729.72991 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2583, "high": 0.2604, "low": 0.2485, "close": 0.2505, "volume": 916380.1, "close_time": 1769702399999, "quote_volume": 231751.34597, "trades": 1148, "taker_buy_base": 443213.4, "taker_buy_quote": 112143.41062 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2511, "high": 0.2553, "low": 0.2473, "close": 0.2538, "volume": 341631.0, "close_time": 1769705999999, "quote_volume": 85725.37919, "trades": 505, "taker_buy_base": 150597.4, "taker_buy_quote": 37817.89996 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2542, "high": 0.2585, "low": 0.2511, "close": 0.2527, "volume": 273147.0, "close_time": 1769709599999, "quote_volume": 69511.6467, "trades": 404, "taker_buy_base": 138051.9, "taker_buy_quote": 35119.45633 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2529, "high": 0.2542, "low": 0.2494, "close": 0.2495, "volume": 241923.2, "close_time": 1769713199999, "quote_volume": 60805.40404, "trades": 458, "taker_buy_base": 91460.7, "taker_buy_quote": 22974.4304 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2507, "high": 0.2525, "low": 0.2501, "close": 0.2515, "volume": 58167.5, "close_time": 1769716799999, "quote_volume": 14611.83048, "trades": 194, "taker_buy_base": 30843.7, "taker_buy_quote": 7746.94971 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2504, "high": 0.2516, "low": 0.2473, "close": 0.2514, "volume": 97100.8, "close_time": 1769720399999, "quote_volume": 24223.82067, "trades": 269, "taker_buy_base": 46864.4, "taker_buy_quote": 11693.18206 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2516, "high": 0.2568, "low": 0.2513, "close": 0.2524, "volume": 284545.0, "close_time": 1769723999999, "quote_volume": 72398.30307, "trades": 417, "taker_buy_base": 172554.3, "taker_buy_quote": 43821.39582 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2518, "high": 0.2537, "low": 0.2496, "close": 0.2508, "volume": 87634.0, "close_time": 1769727599999, "quote_volume": 22037.02482, "trades": 172, "taker_buy_base": 54230.5, "taker_buy_quote": 13651.01117 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2498, "high": 0.2502, "low": 0.2464, "close": 0.2481, "volume": 215742.9, "close_time": 1769731199999, "quote_volume": 53664.79638, "trades": 314, "taker_buy_base": 106360.4, "taker_buy_quote": 26474.13655 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2471, "high": 0.2679, "low": 0.2449, "close": 0.262, "volume": 1544597.3, "close_time": 1769734799999, "quote_volume": 397483.12724, "trades": 2724, "taker_buy_base": 775631.6, "taker_buy_quote": 199259.72093 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2624, "high": 0.2658, "low": 0.2433, "close": 0.2472, "volume": 914335.5, "close_time": 1769738399999, "quote_volume": 228338.24827, "trades": 1944, "taker_buy_base": 407059.0, "taker_buy_quote": 101813.01977 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2479, "high": 0.2487, "low": 0.2355, "close": 0.2358, "volume": 252034.7, "close_time": 1769741999999, "quote_volume": 60436.68907, "trades": 422, "taker_buy_base": 110324.7, "taker_buy_quote": 26496.51493 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2365, "high": 0.2399, "low": 0.2363, "close": 0.2383, "volume": 174592.4, "close_time": 1769745599999, "quote_volume": 41536.95229, "trades": 353, "taker_buy_base": 98696.8, "taker_buy_quote": 23484.77242 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2379, "high": 0.2383, "low": 0.2334, "close": 0.2379, "volume": 263806.3, "close_time": 1769749199999, "quote_volume": 62255.23506, "trades": 388, "taker_buy_base": 119178.8, "taker_buy_quote": 28138.28933 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2379, "high": 0.2471, "low": 0.2371, "close": 0.2421, "volume": 426606.7, "close_time": 1769752799999, "quote_volume": 103461.91584, "trades": 903, "taker_buy_base": 225935.0, "taker_buy_quote": 54671.93796 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2421, "high": 0.2555, "low": 0.2418, "close": 0.2526, "volume": 620594.5, "close_time": 1769756399999, "quote_volume": 154859.46368, "trades": 1569, "taker_buy_base": 292897.8, "taker_buy_quote": 73023.66862 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2528, "high": 0.2564, "low": 0.2487, "close": 0.2551, "volume": 267954.1, "close_time": 1769759999999, "quote_volume": 67485.02111, "trades": 766, "taker_buy_base": 119922.0, "taker_buy_quote": 30237.74531 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2544, "high": 0.261, "low": 0.2516, "close": 0.2583, "volume": 309358.0, "close_time": 1769763599999, "quote_volume": 79389.5966, "trades": 698, "taker_buy_base": 159854.5, "taker_buy_quote": 40953.88442 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2579, "high": 0.2737, "low": 0.2556, "close": 0.2723, "volume": 817510.0, "close_time": 1769767199999, "quote_volume": 217088.37241, "trades": 2048, "taker_buy_base": 413152.4, "taker_buy_quote": 109727.99467 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2721, "high": 0.295, "low": 0.2641, "close": 0.2937, "volume": 1617093.9, "close_time": 1769770799999, "quote_volume": 455347.58148, "trades": 2992, "taker_buy_base": 807826.9, "taker_buy_quote": 227059.38032 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2937, "high": 0.3056, "low": 0.2786, "close": 0.2786, "volume": 1855323.5, "close_time": 1769774399999, "quote_volume": 540441.12421, "trades": 3296, "taker_buy_base": 898332.7, "taker_buy_quote": 261533.79676 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2791, "high": 0.2938, "low": 0.2736, "close": 0.2764, "volume": 1073582.1, "close_time": 1769777999999, "quote_volume": 303639.70565, "trades": 1938, "taker_buy_base": 463050.8, "taker_buy_quote": 131403.4632 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2758, "high": 0.2785, "low": 0.2704, "close": 0.2765, "volume": 352313.6, "close_time": 1769781599999, "quote_volume": 96829.95102, "trades": 1024, "taker_buy_base": 203546.5, "taker_buy_quote": 55982.38395 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2763, "high": 0.2772, "low": 0.266, "close": 0.2715, "volume": 430912.8, "close_time": 1769785199999, "quote_volume": 117043.34368, "trades": 1008, "taker_buy_base": 196482.1, "taker_buy_quote": 53472.83865 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2716, "high": 0.274, "low": 0.2667, "close": 0.2696, "volume": 227172.9, "close_time": 1769788799999, "quote_volume": 61313.37164, "trades": 583, "taker_buy_base": 97973.6, "taker_buy_quote": 26425.75233 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2693, "high": 0.2716, "low": 0.266, "close": 0.2687, "volume": 247777.1, "close_time": 1769792399999, "quote_volume": 66420.13467, "trades": 516, "taker_buy_base": 144356.6, "taker_buy_quote": 38684.97993 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2686, "high": 0.2686, "low": 0.2622, "close": 0.2626, "volume": 177756.5, "close_time": 1769795999999, "quote_volume": 46988.19012, "trades": 408, "taker_buy_base": 71916.9, "taker_buy_quote": 18988.17107 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2627, "high": 0.2737, "low": 0.2596, "close": 0.2728, "volume": 210172.9, "close_time": 1769799599999, "quote_volume": 56030.26378, "trades": 509, "taker_buy_base": 102030.1, "taker_buy_quote": 27279.26055 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2732, "high": 0.2818, "low": 0.2732, "close": 0.2778, "volume": 620133.5, "close_time": 1769803199999, "quote_volume": 172239.33179, "trades": 1198, "taker_buy_base": 329248.5, "taker_buy_quote": 91438.5336 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2778, "high": 0.2792, "low": 0.268, "close": 0.2706, "volume": 316254.7, "close_time": 1769806799999, "quote_volume": 86194.88095, "trades": 528, "taker_buy_base": 151090.6, "taker_buy_quote": 41278.65738 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2709, "high": 0.2741, "low": 0.2694, "close": 0.2713, "volume": 195627.9, "close_time": 1769810399999, "quote_volume": 53174.3313, "trades": 467, "taker_buy_base": 106279.5, "taker_buy_quote": 28880.39773 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2711, "high": 0.2789, "low": 0.2693, "close": 0.2782, "volume": 129071.6, "close_time": 1769813999999, "quote_volume": 35448.63063, "trades": 427, "taker_buy_base": 80516.1, "taker_buy_quote": 22148.04165 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2783, "high": 0.2837, "low": 0.2763, "close": 0.2789, "volume": 242850.9, "close_time": 1769817599999, "quote_volume": 67883.66354, "trades": 488, "taker_buy_base": 109281.5, "taker_buy_quote": 30557.23035 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2791, "high": 0.2951, "low": 0.2686, "close": 0.2757, "volume": 1286794.4, "close_time": 1769821199999, "quote_volume": 365952.33164, "trades": 2805, "taker_buy_base": 726350.6, "taker_buy_quote": 207016.18666 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.276, "high": 0.2853, "low": 0.2684, "close": 0.2688, "volume": 503180.6, "close_time": 1769824799999, "quote_volume": 139925.0222, "trades": 1020, "taker_buy_base": 226159.1, "taker_buy_quote": 62992.34522 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2687, "high": 0.2687, "low": 0.2619, "close": 0.2621, "volume": 225186.5, "close_time": 1769828399999, "quote_volume": 59840.2373, "trades": 429, "taker_buy_base": 129967.0, "taker_buy_quote": 34570.61518 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2619, "high": 0.2684, "low": 0.2618, "close": 0.2648, "volume": 133239.1, "close_time": 1769831999999, "quote_volume": 35274.5902, "trades": 293, "taker_buy_base": 77434.3, "taker_buy_quote": 20514.72497 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2638, "high": 0.2642, "low": 0.2556, "close": 0.2581, "volume": 204088.0, "close_time": 1769835599999, "quote_volume": 52806.53012, "trades": 367, "taker_buy_base": 84103.4, "taker_buy_quote": 21778.09235 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2582, "high": 0.2588, "low": 0.253, "close": 0.2576, "volume": 195808.7, "close_time": 1769839199999, "quote_volume": 50113.21605, "trades": 341, "taker_buy_base": 96428.0, "taker_buy_quote": 24710.06559 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.257, "high": 0.2574, "low": 0.2509, "close": 0.2541, "volume": 139103.4, "close_time": 1769842799999, "quote_volume": 35426.92883, "trades": 313, "taker_buy_base": 69650.0, "taker_buy_quote": 17758.49368 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2537, "high": 0.2555, "low": 0.2506, "close": 0.251, "volume": 207974.9, "close_time": 1769846399999, "quote_volume": 52709.59237, "trades": 350, "taker_buy_base": 118479.6, "taker_buy_quote": 30023.01211 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.251, "high": 0.254, "low": 0.2493, "close": 0.253, "volume": 407500.8, "close_time": 1769849999999, "quote_volume": 102379.97742, "trades": 900, "taker_buy_base": 190284.9, "taker_buy_quote": 47814.68286 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2532, "high": 0.262, "low": 0.2527, "close": 0.2559, "volume": 422345.4, "close_time": 1769853599999, "quote_volume": 108526.38432, "trades": 666, "taker_buy_base": 244407.2, "taker_buy_quote": 62864.24477 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2561, "high": 0.267, "low": 0.2557, "close": 0.2628, "volume": 265292.5, "close_time": 1769857199999, "quote_volume": 69588.18549, "trades": 591, "taker_buy_base": 145018.2, "taker_buy_quote": 38040.99195 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2618, "high": 0.2622, "low": 0.2542, "close": 0.2566, "volume": 179172.8, "close_time": 1769860799999, "quote_volume": 46123.44777, "trades": 397, "taker_buy_base": 75802.3, "taker_buy_quote": 19448.8472 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2559, "high": 0.2572, "low": 0.2492, "close": 0.2503, "volume": 226708.9, "close_time": 1769864399999, "quote_volume": 57191.07178, "trades": 477, "taker_buy_base": 63877.0, "taker_buy_quote": 16136.44748 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2505, "high": 0.2517, "low": 0.2478, "close": 0.2514, "volume": 94972.3, "close_time": 1769867999999, "quote_volume": 23690.31427, "trades": 353, "taker_buy_base": 36188.8, "taker_buy_quote": 9047.31407 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2521, "high": 0.2556, "low": 0.2433, "close": 0.2475, "volume": 710199.5, "close_time": 1769871599999, "quote_volume": 176810.56725, "trades": 2237, "taker_buy_base": 362773.9, "taker_buy_quote": 90341.46294 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2471, "high": 0.2495, "low": 0.2424, "close": 0.2435, "volume": 313654.8, "close_time": 1769875199999, "quote_volume": 77286.6034, "trades": 904, "taker_buy_base": 180298.4, "taker_buy_quote": 44425.2635 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2433, "high": 0.2507, "low": 0.2426, "close": 0.2455, "volume": 221439.5, "close_time": 1769878799999, "quote_volume": 54395.41325, "trades": 688, "taker_buy_base": 120698.2, "taker_buy_quote": 29653.46257 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2465, "high": 0.2466, "low": 0.2322, "close": 0.2381, "volume": 906488.8, "close_time": 1769882399999, "quote_volume": 215954.13127, "trades": 2762, "taker_buy_base": 482406.7, "taker_buy_quote": 114837.38287 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.239, "high": 0.2399, "low": 0.2271, "close": 0.2354, "volume": 590350.5, "close_time": 1769885999999, "quote_volume": 138466.73678, "trades": 1776, "taker_buy_base": 266874.6, "taker_buy_quote": 62559.37758 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2354, "high": 0.2391, "low": 0.2337, "close": 0.2371, "volume": 126068.2, "close_time": 1769889599999, "quote_volume": 29754.78985, "trades": 419, "taker_buy_base": 61135.1, "taker_buy_quote": 14442.71806 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2365, "high": 0.2375, "low": 0.233, "close": 0.2365, "volume": 106682.0, "close_time": 1769893199999, "quote_volume": 25072.46395, "trades": 225, "taker_buy_base": 46806.6, "taker_buy_quote": 11020.45311 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2367, "high": 0.2415, "low": 0.2344, "close": 0.2393, "volume": 115434.2, "close_time": 1769896799999, "quote_volume": 27434.95127, "trades": 291, "taker_buy_base": 40985.0, "taker_buy_quote": 9768.04489 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2391, "high": 0.2403, "low": 0.2363, "close": 0.2403, "volume": 77082.5, "close_time": 1769900399999, "quote_volume": 18346.35893, "trades": 224, "taker_buy_base": 44821.3, "taker_buy_quote": 10669.69117 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2413, "high": 0.25, "low": 0.2396, "close": 0.2494, "volume": 233753.4, "close_time": 1769903999999, "quote_volume": 57330.34034, "trades": 457, "taker_buy_base": 141966.3, "taker_buy_quote": 34826.18008 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2479, "high": 0.2516, "low": 0.2375, "close": 0.2383, "volume": 470687.6, "close_time": 1769907599999, "quote_volume": 114756.80799, "trades": 907, "taker_buy_base": 197101.4, "taker_buy_quote": 48201.20354 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2387, "high": 0.2479, "low": 0.2363, "close": 0.2397, "volume": 313688.5, "close_time": 1769911199999, "quote_volume": 75569.82757, "trades": 839, "taker_buy_base": 158452.5, "taker_buy_quote": 38187.33912 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2406, "high": 0.2408, "low": 0.2368, "close": 0.2383, "volume": 127222.8, "close_time": 1769914799999, "quote_volume": 30403.34603, "trades": 304, "taker_buy_base": 42891.8, "taker_buy_quote": 10242.37325 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2324, "close": 0.2324, "volume": 80912.7, "close_time": 1769918399999, "quote_volume": 18956.46268, "trades": 231, "taker_buy_base": 26917.4, "taker_buy_quote": 6308.81834 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2325, "high": 0.2325, "low": 0.2283, "close": 0.2288, "volume": 82353.1, "close_time": 1769921999999, "quote_volume": 18924.46031, "trades": 230, "taker_buy_base": 22041.9, "taker_buy_quote": 5072.74913 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2279, "high": 0.2297, "low": 0.2246, "close": 0.2263, "volume": 138383.2, "close_time": 1769925599999, "quote_volume": 31428.73556, "trades": 296, "taker_buy_base": 57701.6, "taker_buy_quote": 13106.57374 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2265, "high": 0.2279, "low": 0.2248, "close": 0.2269, "volume": 50341.0, "close_time": 1769929199999, "quote_volume": 11401.03002, "trades": 144, "taker_buy_base": 10887.3, "taker_buy_quote": 2467.34583 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2277, "high": 0.2318, "low": 0.2244, "close": 0.2279, "volume": 127698.7, "close_time": 1769932799999, "quote_volume": 29179.06593, "trades": 225, "taker_buy_base": 58464.6, "taker_buy_quote": 13407.78209 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2276, "high": 0.2305, "low": 0.2263, "close": 0.2283, "volume": 137694.1, "close_time": 1769936399999, "quote_volume": 31476.26191, "trades": 249, "taker_buy_base": 65190.1, "taker_buy_quote": 14934.63659 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2287, "high": 0.2305, "low": 0.228, "close": 0.2287, "volume": 73537.4, "close_time": 1769939999999, "quote_volume": 16842.56876, "trades": 154, "taker_buy_base": 44197.7, "taker_buy_quote": 10123.50446 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2286, "high": 0.2297, "low": 0.2211, "close": 0.2218, "volume": 205895.1, "close_time": 1769943599999, "quote_volume": 46296.92648, "trades": 441, "taker_buy_base": 80433.0, "taker_buy_quote": 18118.98029 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2225, "high": 0.2237, "low": 0.221, "close": 0.2217, "volume": 40619.7, "close_time": 1769947199999, "quote_volume": 9026.31358, "trades": 123, "taker_buy_base": 12704.9, "taker_buy_quote": 2823.84452 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2156, "close": 0.2163, "volume": 160293.8, "close_time": 1769950799999, "quote_volume": 34941.54623, "trades": 356, "taker_buy_base": 57956.5, "taker_buy_quote": 12637.54502 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2167, "high": 0.2187, "low": 0.2125, "close": 0.2134, "volume": 107324.8, "close_time": 1769954399999, "quote_volume": 23037.08589, "trades": 275, "taker_buy_base": 41259.1, "taker_buy_quote": 8869.38635 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2136, "high": 0.214, "low": 0.2083, "close": 0.212, "volume": 172556.5, "close_time": 1769957999999, "quote_volume": 36444.4724, "trades": 270, "taker_buy_base": 63299.9, "taker_buy_quote": 13380.2158 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2115, "high": 0.2116, "low": 0.2065, "close": 0.2083, "volume": 156999.8, "close_time": 1769961599999, "quote_volume": 32741.59493, "trades": 285, "taker_buy_base": 81760.8, "taker_buy_quote": 17069.15444 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2085, "high": 0.2125, "low": 0.2079, "close": 0.2092, "volume": 116345.8, "close_time": 1769965199999, "quote_volume": 24453.70939, "trades": 215, "taker_buy_base": 78810.5, "taker_buy_quote": 16573.92471 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2088, "high": 0.2116, "low": 0.2057, "close": 0.2075, "volume": 127579.6, "close_time": 1769968799999, "quote_volume": 26600.03312, "trades": 260, "taker_buy_base": 59094.2, "taker_buy_quote": 12352.2993 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2076, "high": 0.2113, "low": 0.2076, "close": 0.2088, "volume": 142520.7, "close_time": 1769972399999, "quote_volume": 29916.2645, "trades": 242, "taker_buy_base": 59400.5, "taker_buy_quote": 12461.23437 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2095, "high": 0.2103, "low": 0.2068, "close": 0.2076, "volume": 55222.7, "close_time": 1769975999999, "quote_volume": 11491.47169, "trades": 135, "taker_buy_base": 34621.6, "taker_buy_quote": 7206.68336 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2069, "high": 0.2088, "low": 0.205, "close": 0.2067, "volume": 156362.0, "close_time": 1769979599999, "quote_volume": 32280.6654, "trades": 203, "taker_buy_base": 113194.8, "taker_buy_quote": 23344.54814 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2061, "high": 0.2068, "low": 0.2036, "close": 0.2043, "volume": 54725.4, "close_time": 1769983199999, "quote_volume": 11201.57495, "trades": 123, "taker_buy_base": 33288.4, "taker_buy_quote": 6809.68599 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2044, "high": 0.2086, "low": 0.2032, "close": 0.2063, "volume": 51462.3, "close_time": 1769986799999, "quote_volume": 10609.25238, "trades": 129, "taker_buy_base": 34835.0, "taker_buy_quote": 7179.49948 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2063, "high": 0.2066, "low": 0.2005, "close": 0.2036, "volume": 155981.6, "close_time": 1769990399999, "quote_volume": 31747.92171, "trades": 366, "taker_buy_base": 85827.6, "taker_buy_quote": 17463.37611 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.204, "high": 0.2056, "low": 0.1989, "close": 0.2016, "volume": 233027.9, "close_time": 1769993999999, "quote_volume": 46963.09764, "trades": 460, "taker_buy_base": 103010.3, "taker_buy_quote": 20792.7643 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2026, "high": 0.2076, "low": 0.1998, "close": 0.2056, "volume": 120584.3, "close_time": 1769997599999, "quote_volume": 24672.66186, "trades": 270, "taker_buy_base": 49422.2, "taker_buy_quote": 10100.04557 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2051, "high": 0.2077, "low": 0.2031, "close": 0.206, "volume": 50494.8, "close_time": 1770001199999, "quote_volume": 10416.63005, "trades": 139, "taker_buy_base": 19521.8, "taker_buy_quote": 4022.66203 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2068, "high": 0.2236, "low": 0.202, "close": 0.217, "volume": 389133.7, "close_time": 1770004799999, "quote_volume": 82454.20979, "trades": 1155, "taker_buy_base": 201635.1, "taker_buy_quote": 42729.22013 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.217, "high": 0.2252, "low": 0.2139, "close": 0.218, "volume": 504085.1, "close_time": 1770008399999, "quote_volume": 110725.96502, "trades": 1175, "taker_buy_base": 234451.8, "taker_buy_quote": 51443.12315 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2181, "high": 0.2203, "low": 0.2094, "close": 0.2129, "volume": 381000.7, "close_time": 1770011999999, "quote_volume": 81800.08021, "trades": 826, "taker_buy_base": 186526.3, "taker_buy_quote": 40161.36241 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2119, "high": 0.2188, "low": 0.21, "close": 0.2174, "volume": 449313.6, "close_time": 1770015599999, "quote_volume": 96815.71864, "trades": 821, "taker_buy_base": 238263.7, "taker_buy_quote": 51373.74719 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2171, "high": 0.2263, "low": 0.2141, "close": 0.2239, "volume": 251397.5, "close_time": 1770019199999, "quote_volume": 55540.65455, "trades": 687, "taker_buy_base": 142749.6, "taker_buy_quote": 31520.3303 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2233, "high": 0.2411, "low": 0.2188, "close": 0.2272, "volume": 1126115.3, "close_time": 1770022799999, "quote_volume": 261177.47146, "trades": 2117, "taker_buy_base": 578629.7, "taker_buy_quote": 134252.27167 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2269, "high": 0.2273, "low": 0.2212, "close": 0.2219, "volume": 524444.4, "close_time": 1770026399999, "quote_volume": 117070.3331, "trades": 785, "taker_buy_base": 261096.6, "taker_buy_quote": 58308.93605 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2217, "high": 0.2302, "low": 0.2217, "close": 0.2289, "volume": 422096.3, "close_time": 1770029999999, "quote_volume": 95041.23945, "trades": 713, "taker_buy_base": 198621.0, "taker_buy_quote": 44693.63946 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2294, "high": 0.2307, "low": 0.2245, "close": 0.225, "volume": 400144.1, "close_time": 1770033599999, "quote_volume": 91135.30644, "trades": 769, "taker_buy_base": 208893.1, "taker_buy_quote": 47540.52649 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2251, "high": 0.2272, "low": 0.2216, "close": 0.2235, "volume": 206844.4, "close_time": 1770037199999, "quote_volume": 46373.3555, "trades": 443, "taker_buy_base": 88681.9, "taker_buy_quote": 19912.66151 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2227, "high": 0.2227, "low": 0.2158, "close": 0.2182, "volume": 192480.4, "close_time": 1770040799999, "quote_volume": 42070.99832, "trades": 359, "taker_buy_base": 71066.9, "taker_buy_quote": 15560.64588 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.218, "high": 0.2181, "low": 0.2141, "close": 0.2151, "volume": 349553.2, "close_time": 1770044399999, "quote_volume": 75472.91252, "trades": 620, "taker_buy_base": 164275.5, "taker_buy_quote": 35487.99219 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2151, "high": 0.2186, "low": 0.2148, "close": 0.2177, "volume": 363352.4, "close_time": 1770047999999, "quote_volume": 78840.68387, "trades": 476, "taker_buy_base": 208046.8, "taker_buy_quote": 45171.45679 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2175, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 69241.1, "close_time": 1770051599999, "quote_volume": 15033.04239, "trades": 106, "taker_buy_base": 35514.3, "taker_buy_quote": 7711.77397 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2158, "high": 0.216, "low": 0.2133, "close": 0.2137, "volume": 100002.0, "close_time": 1770055199999, "quote_volume": 21477.04066, "trades": 160, "taker_buy_base": 39687.6, "taker_buy_quote": 8522.09871 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2138, "high": 0.2152, "low": 0.2135, "close": 0.2144, "volume": 73617.4, "close_time": 1770058799999, "quote_volume": 15771.44368, "trades": 145, "taker_buy_base": 23112.1, "taker_buy_quote": 4949.79974 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2141, "high": 0.2151, "low": 0.2133, "close": 0.2138, "volume": 33001.3, "close_time": 1770062399999, "quote_volume": 7068.94559, "trades": 57, "taker_buy_base": 21325.7, "taker_buy_quote": 4566.14541 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2136, "high": 0.2145, "low": 0.2112, "close": 0.212, "volume": 63956.6, "close_time": 1770065999999, "quote_volume": 13585.15658, "trades": 70, "taker_buy_base": 38904.6, "taker_buy_quote": 8259.02304 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2123, "high": 0.2189, "low": 0.2123, "close": 0.2152, "volume": 346450.4, "close_time": 1770069599999, "quote_volume": 74972.48148, "trades": 452, "taker_buy_base": 181419.6, "taker_buy_quote": 39245.20671 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2148, "high": 0.218, "low": 0.2143, "close": 0.2165, "volume": 165396.9, "close_time": 1770073199999, "quote_volume": 35619.63718, "trades": 153, "taker_buy_base": 104608.7, "taker_buy_quote": 22465.25876 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2169, "high": 0.2174, "low": 0.2149, "close": 0.2151, "volume": 68877.4, "close_time": 1770076799999, "quote_volume": 14885.35324, "trades": 88, "taker_buy_base": 49865.8, "taker_buy_quote": 10774.54871 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2082, "close": 0.2123, "volume": 415193.0, "close_time": 1770080399999, "quote_volume": 87490.65742, "trades": 446, "taker_buy_base": 207137.2, "taker_buy_quote": 43756.24855 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2127, "high": 0.2156, "low": 0.2095, "close": 0.21, "volume": 295883.7, "close_time": 1770083999999, "quote_volume": 63009.6882, "trades": 527, "taker_buy_base": 151468.2, "taker_buy_quote": 32263.28292 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2104, "high": 0.2108, "low": 0.2049, "close": 0.2052, "volume": 149820.6, "close_time": 1770087599999, "quote_volume": 31060.39293, "trades": 239, "taker_buy_base": 58769.6, "taker_buy_quote": 12199.79662 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2055, "high": 0.2094, "low": 0.204, "close": 0.2089, "volume": 122343.9, "close_time": 1770091199999, "quote_volume": 25324.71485, "trades": 233, "taker_buy_base": 66098.2, "taker_buy_quote": 13679.64503 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2091, "high": 0.2134, "low": 0.2079, "close": 0.2114, "volume": 65252.2, "close_time": 1770094799999, "quote_volume": 13708.146, "trades": 107, "taker_buy_base": 31466.2, "taker_buy_quote": 6590.22673 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2072, "close": 0.2072, "volume": 83693.1, "close_time": 1770098399999, "quote_volume": 17509.08734, "trades": 184, "taker_buy_base": 37545.2, "taker_buy_quote": 7841.30717 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2071, "high": 0.2074, "low": 0.2046, "close": 0.2068, "volume": 270204.3, "close_time": 1770101999999, "quote_volume": 55682.66898, "trades": 456, "taker_buy_base": 83632.1, "taker_buy_quote": 17236.39462 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2066, "high": 0.208, "low": 0.206, "close": 0.2062, "volume": 108467.3, "close_time": 1770105599999, "quote_volume": 22473.94815, "trades": 189, "taker_buy_base": 52888.2, "taker_buy_quote": 10964.20298 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2065, "high": 0.208, "low": 0.2047, "close": 0.205, "volume": 128301.6, "close_time": 1770109199999, "quote_volume": 26508.6233, "trades": 251, "taker_buy_base": 87107.1, "taker_buy_quote": 18002.52752 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.205, "high": 0.2053, "low": 0.2024, "close": 0.2045, "volume": 92212.6, "close_time": 1770112799999, "quote_volume": 18794.31846, "trades": 162, "taker_buy_base": 40171.8, "taker_buy_quote": 8169.56868 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2042, "high": 0.205, "low": 0.201, "close": 0.2026, "volume": 232402.7, "close_time": 1770116399999, "quote_volume": 47087.21425, "trades": 356, "taker_buy_base": 121882.0, "taker_buy_quote": 24700.30489 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2031, "high": 0.2056, "low": 0.2022, "close": 0.2045, "volume": 126105.0, "close_time": 1770119999999, "quote_volume": 25687.64818, "trades": 175, "taker_buy_base": 68011.1, "taker_buy_quote": 13846.90301 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2047, "high": 0.2059, "low": 0.2031, "close": 0.2049, "volume": 99729.0, "close_time": 1770123599999, "quote_volume": 20414.07293, "trades": 180, "taker_buy_base": 47918.0, "taker_buy_quote": 9806.37398 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2047, "high": 0.2086, "low": 0.2042, "close": 0.2086, "volume": 101924.6, "close_time": 1770127199999, "quote_volume": 20934.78448, "trades": 175, "taker_buy_base": 50967.1, "taker_buy_quote": 10476.3669 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2079, "high": 0.2098, "low": 0.2041, "close": 0.205, "volume": 322308.9, "close_time": 1770130799999, "quote_volume": 66805.99616, "trades": 596, "taker_buy_base": 176996.9, "taker_buy_quote": 36760.53763 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2053, "high": 0.2095, "low": 0.2048, "close": 0.2076, "volume": 241746.5, "close_time": 1770134399999, "quote_volume": 50128.24966, "trades": 488, "taker_buy_base": 119313.9, "taker_buy_quote": 24730.92911 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2076, "high": 0.2087, "low": 0.2061, "close": 0.2076, "volume": 182397.8, "close_time": 1770137999999, "quote_volume": 37836.50175, "trades": 325, "taker_buy_base": 104525.3, "taker_buy_quote": 21692.42879 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2069, "high": 0.208, "low": 0.2026, "close": 0.2035, "volume": 158745.4, "close_time": 1770141599999, "quote_volume": 32499.46883, "trades": 279, "taker_buy_base": 77691.9, "taker_buy_quote": 15883.64493 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2035, "high": 0.2038, "low": 0.1971, "close": 0.1975, "volume": 402915.4, "close_time": 1770145199999, "quote_volume": 80577.73291, "trades": 737, "taker_buy_base": 182669.0, "taker_buy_quote": 36532.08552 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1982, "high": 0.2052, "low": 0.197, "close": 0.2038, "volume": 360245.8, "close_time": 1770148799999, "quote_volume": 72748.46757, "trades": 766, "taker_buy_base": 157429.9, "taker_buy_quote": 31815.78846 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2035, "high": 0.2094, "low": 0.2012, "close": 0.2075, "volume": 284335.6, "close_time": 1770152399999, "quote_volume": 58590.02848, "trades": 784, "taker_buy_base": 160064.2, "taker_buy_quote": 32954.45478 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.207, "high": 0.2098, "low": 0.2036, "close": 0.2038, "volume": 113632.3, "close_time": 1770155999999, "quote_volume": 23424.49135, "trades": 250, "taker_buy_base": 45834.6, "taker_buy_quote": 9441.86212 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.204, "high": 0.2041, "low": 0.2, "close": 0.2001, "volume": 46311.2, "close_time": 1770159599999, "quote_volume": 9362.96596, "trades": 143, "taker_buy_base": 15640.7, "taker_buy_quote": 3158.33781 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.199, "high": 0.2006, "low": 0.1976, "close": 0.2, "volume": 110607.0, "close_time": 1770163199999, "quote_volume": 22026.00016, "trades": 208, "taker_buy_base": 67961.2, "taker_buy_quote": 13527.74838 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2007, "high": 0.224, "low": 0.1942, "close": 0.1973, "volume": 992167.9, "close_time": 1770166799999, "quote_volume": 207628.6758, "trades": 2956, "taker_buy_base": 521053.8, "taker_buy_quote": 108377.80343 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1982, "high": 0.205, "low": 0.1982, "close": 0.2024, "volume": 62596.4, "close_time": 1770170399999, "quote_volume": 12720.00221, "trades": 102, "taker_buy_base": 26551.6, "taker_buy_quote": 5387.50855 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2029, "high": 0.2039, "low": 0.2004, "close": 0.202, "volume": 117906.5, "close_time": 1770173999999, "quote_volume": 23864.10835, "trades": 175, "taker_buy_base": 102131.1, "taker_buy_quote": 20674.52223 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2023, "high": 0.2129, "low": 0.2023, "close": 0.2119, "volume": 189827.7, "close_time": 1770177599999, "quote_volume": 39808.29157, "trades": 317, "taker_buy_base": 64248.1, "taker_buy_quote": 13454.18446 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2117, "high": 0.2139, "low": 0.2099, "close": 0.2119, "volume": 115007.4, "close_time": 1770181199999, "quote_volume": 24335.23018, "trades": 213, "taker_buy_base": 73100.0, "taker_buy_quote": 15456.69794 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.211, "high": 0.2117, "low": 0.2069, "close": 0.2084, "volume": 59346.2, "close_time": 1770184799999, "quote_volume": 12435.37204, "trades": 130, "taker_buy_base": 31061.4, "taker_buy_quote": 6515.69046 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2093, "high": 0.2096, "low": 0.206, "close": 0.2063, "volume": 58070.0, "close_time": 1770188399999, "quote_volume": 12043.71477, "trades": 75, "taker_buy_base": 35276.1, "taker_buy_quote": 7314.37582 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2061, "high": 0.2067, "low": 0.2049, "close": 0.2056, "volume": 67091.7, "close_time": 1770191999999, "quote_volume": 13802.8967, "trades": 67, "taker_buy_base": 35061.0, "taker_buy_quote": 7208.81038 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.205, "high": 0.205, "low": 0.2006, "close": 0.2014, "volume": 33985.3, "close_time": 1770195599999, "quote_volume": 6899.2998, "trades": 69, "taker_buy_base": 15871.5, "taker_buy_quote": 3226.35427 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2019, "high": 0.2033, "low": 0.2014, "close": 0.2025, "volume": 28537.4, "close_time": 1770199199999, "quote_volume": 5785.1721, "trades": 72, "taker_buy_base": 19788.3, "taker_buy_quote": 4011.14929 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2023, "high": 0.2036, "low": 0.2013, "close": 0.203, "volume": 31223.5, "close_time": 1770202799999, "quote_volume": 6327.59329, "trades": 89, "taker_buy_base": 25887.0, "taker_buy_quote": 5250.56432 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2013, "high": 0.2041, "low": 0.2008, "close": 0.2018, "volume": 40309.3, "close_time": 1770206399999, "quote_volume": 8151.79182, "trades": 120, "taker_buy_base": 19697.0, "taker_buy_quote": 3988.80082 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2016, "high": 0.2017, "low": 0.1997, "close": 0.2012, "volume": 42105.5, "close_time": 1770209999999, "quote_volume": 8449.51366, "trades": 89, "taker_buy_base": 20679.9, "taker_buy_quote": 4148.38238 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2012, "high": 0.2037, "low": 0.1978, "close": 0.1978, "volume": 36335.5, "close_time": 1770213599999, "quote_volume": 7326.30869, "trades": 110, "taker_buy_base": 19035.8, "taker_buy_quote": 3845.13121 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1978, "high": 0.2006, "low": 0.1973, "close": 0.1983, "volume": 66667.2, "close_time": 1770217199999, "quote_volume": 13245.19158, "trades": 147, "taker_buy_base": 20462.2, "taker_buy_quote": 4070.25775 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1982, "high": 0.1996, "low": 0.195, "close": 0.1969, "volume": 163389.5, "close_time": 1770220799999, "quote_volume": 32252.199, "trades": 350, "taker_buy_base": 91630.6, "taker_buy_quote": 18129.98214 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1969, "high": 0.1995, "low": 0.1961, "close": 0.1977, "volume": 217059.9, "close_time": 1770224399999, "quote_volume": 42980.23824, "trades": 598, "taker_buy_base": 120231.5, "taker_buy_quote": 23823.67165 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1972, "high": 0.1981, "low": 0.1947, "close": 0.1965, "volume": 113815.6, "close_time": 1770227999999, "quote_volume": 22341.50519, "trades": 252, "taker_buy_base": 54129.6, "taker_buy_quote": 10628.4914 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1965, "high": 0.2013, "low": 0.1947, "close": 0.2003, "volume": 99674.0, "close_time": 1770231599999, "quote_volume": 19789.98293, "trades": 310, "taker_buy_base": 47556.6, "taker_buy_quote": 9438.83729 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2012, "high": 0.2045, "low": 0.2012, "close": 0.2042, "volume": 138625.3, "close_time": 1770235199999, "quote_volume": 28192.85112, "trades": 376, "taker_buy_base": 69216.3, "taker_buy_quote": 14077.50542 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2033, "high": 0.2048, "low": 0.2014, "close": 0.2016, "volume": 84320.4, "close_time": 1770238799999, "quote_volume": 17139.03316, "trades": 227, "taker_buy_base": 47965.2, "taker_buy_quote": 9752.96806 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2025, "high": 0.2033, "low": 0.1987, "close": 0.2004, "volume": 91148.0, "close_time": 1770242399999, "quote_volume": 18277.19796, "trades": 175, "taker_buy_base": 40099.0, "taker_buy_quote": 8029.24227 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2005, "high": 0.2013, "low": 0.1964, "close": 0.1964, "volume": 82319.5, "close_time": 1770245999999, "quote_volume": 16403.88934, "trades": 203, "taker_buy_base": 37310.5, "taker_buy_quote": 7430.22372 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1964, "high": 0.1999, "low": 0.1964, "close": 0.1991, "volume": 120917.5, "close_time": 1770249599999, "quote_volume": 23982.39925, "trades": 252, "taker_buy_base": 75133.3, "taker_buy_quote": 14904.4257 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1982, "high": 0.2005, "low": 0.1954, "close": 0.1954, "volume": 165519.6, "close_time": 1770253199999, "quote_volume": 32727.904, "trades": 372, "taker_buy_base": 83050.4, "taker_buy_quote": 16442.36604 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.195, "high": 0.1971, "low": 0.1925, "close": 0.1952, "volume": 176796.0, "close_time": 1770256799999, "quote_volume": 34455.15403, "trades": 383, "taker_buy_base": 86205.8, "taker_buy_quote": 16763.41324 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1955, "high": 0.1972, "low": 0.1949, "close": 0.195, "volume": 67189.1, "close_time": 1770260399999, "quote_volume": 13177.19048, "trades": 166, "taker_buy_base": 37385.7, "taker_buy_quote": 7329.12823 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1952, "high": 0.1958, "low": 0.1912, "close": 0.1919, "volume": 129214.9, "close_time": 1770263999999, "quote_volume": 24920.07014, "trades": 251, "taker_buy_base": 81861.2, "taker_buy_quote": 15765.47653 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1926, "high": 0.1938, "low": 0.1908, "close": 0.1927, "volume": 78737.9, "close_time": 1770267599999, "quote_volume": 15140.59371, "trades": 191, "taker_buy_base": 38058.3, "taker_buy_quote": 7322.70739 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1936, "high": 0.195, "low": 0.1921, "close": 0.1933, "volume": 207996.7, "close_time": 1770271199999, "quote_volume": 40215.85189, "trades": 288, "taker_buy_base": 68245.3, "taker_buy_quote": 13193.98704 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1933, "high": 0.1957, "low": 0.192, "close": 0.1941, "volume": 105014.6, "close_time": 1770274799999, "quote_volume": 20370.68914, "trades": 193, "taker_buy_base": 52968.9, "taker_buy_quote": 10286.28454 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1941, "high": 0.1954, "low": 0.1907, "close": 0.1917, "volume": 106777.5, "close_time": 1770278399999, "quote_volume": 20589.54957, "trades": 173, "taker_buy_base": 42094.3, "taker_buy_quote": 8115.55479 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.192, "high": 0.1952, "low": 0.1908, "close": 0.1946, "volume": 100361.2, "close_time": 1770281999999, "quote_volume": 19383.29529, "trades": 172, "taker_buy_base": 48239.9, "taker_buy_quote": 9317.12906 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1947, "high": 0.1979, "low": 0.1932, "close": 0.1962, "volume": 180584.4, "close_time": 1770285599999, "quote_volume": 35318.17018, "trades": 337, "taker_buy_base": 91601.1, "taker_buy_quote": 17933.30082 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1913, "close": 0.1913, "volume": 45515.0, "close_time": 1770289199999, "quote_volume": 8845.69195, "trades": 104, "taker_buy_base": 22847.0, "taker_buy_quote": 4444.70413 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1922, "high": 0.1933, "low": 0.1868, "close": 0.188, "volume": 288724.4, "close_time": 1770292799999, "quote_volume": 54559.51068, "trades": 471, "taker_buy_base": 118700.4, "taker_buy_quote": 22470.37031 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1884, "high": 0.1915, "low": 0.1882, "close": 0.19, "volume": 220264.4, "close_time": 1770296399999, "quote_volume": 41726.15445, "trades": 359, "taker_buy_base": 102099.6, "taker_buy_quote": 19327.43924 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1854, "close": 0.1864, "volume": 264821.5, "close_time": 1770299999999, "quote_volume": 49681.46017, "trades": 490, "taker_buy_base": 114640.4, "taker_buy_quote": 21510.16617 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1874, "high": 0.1909, "low": 0.1858, "close": 0.1883, "volume": 290203.6, "close_time": 1770303599999, "quote_volume": 54621.17474, "trades": 523, "taker_buy_base": 153094.0, "taker_buy_quote": 28852.56724 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1883, "high": 0.1889, "low": 0.177, "close": 0.1804, "volume": 674517.4, "close_time": 1770307199999, "quote_volume": 122646.97776, "trades": 1329, "taker_buy_base": 351223.2, "taker_buy_quote": 63880.46033 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1804, "high": 0.1841, "low": 0.1778, "close": 0.1817, "volume": 348695.3, "close_time": 1770310799999, "quote_volume": 63235.99363, "trades": 646, "taker_buy_base": 160987.3, "taker_buy_quote": 29165.088 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1814, "high": 0.1814, "low": 0.176, "close": 0.1764, "volume": 311011.0, "close_time": 1770314399999, "quote_volume": 55441.83192, "trades": 629, "taker_buy_base": 155246.4, "taker_buy_quote": 27687.43009 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1766, "high": 0.1776, "low": 0.1735, "close": 0.1774, "volume": 236985.4, "close_time": 1770317999999, "quote_volume": 41630.38102, "trades": 491, "taker_buy_base": 109805.0, "taker_buy_quote": 19278.89788 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.177, "high": 0.1792, "low": 0.1745, "close": 0.175, "volume": 366748.6, "close_time": 1770321599999, "quote_volume": 64937.0839, "trades": 567, "taker_buy_base": 213007.1, "taker_buy_quote": 37763.91487 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1752, "high": 0.1767, "low": 0.1658, "close": 0.1697, "volume": 1030549.7, "close_time": 1770325199999, "quote_volume": 174544.06413, "trades": 1472, "taker_buy_base": 513941.0, "taker_buy_quote": 87060.92516 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1696, "high": 0.1736, "low": 0.1673, "close": 0.1702, "volume": 287676.8, "close_time": 1770328799999, "quote_volume": 49068.21343, "trades": 584, "taker_buy_base": 151175.5, "taker_buy_quote": 25783.67285 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1701, "high": 0.1715, "low": 0.1667, "close": 0.1696, "volume": 277739.8, "close_time": 1770332399999, "quote_volume": 46810.00979, "trades": 417, "taker_buy_base": 150999.7, "taker_buy_quote": 25378.92839 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1695, "high": 0.1729, "low": 0.1688, "close": 0.1693, "volume": 219069.6, "close_time": 1770335999999, "quote_volume": 37311.39719, "trades": 331, "taker_buy_base": 93443.0, "taker_buy_quote": 15918.04014 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1701, "high": 0.1707, "low": 0.1494, "close": 0.1647, "volume": 1454377.3, "close_time": 1770339599999, "quote_volume": 230450.9851, "trades": 2658, "taker_buy_base": 706735.2, "taker_buy_quote": 112327.11542 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1647, "high": 0.1706, "low": 0.1647, "close": 0.1706, "volume": 95219.1, "close_time": 1770343199999, "quote_volume": 16048.3306, "trades": 150, "taker_buy_base": 37711.9, "taker_buy_quote": 6366.98658 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1704, "high": 0.1724, "low": 0.1649, "close": 0.1652, "volume": 206885.8, "close_time": 1770346799999, "quote_volume": 34912.09633, "trades": 193, "taker_buy_base": 104043.5, "taker_buy_quote": 17425.5695 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1656, "high": 0.1676, "low": 0.1651, "close": 0.1658, "volume": 66971.7, "close_time": 1770350399999, "quote_volume": 11117.1624, "trades": 79, "taker_buy_base": 29717.9, "taker_buy_quote": 4935.66174 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.166, "high": 0.1677, "low": 0.1648, "close": 0.1672, "volume": 89534.3, "close_time": 1770353999999, "quote_volume": 14947.79612, "trades": 93, "taker_buy_base": 54256.4, "taker_buy_quote": 9069.87942 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.168, "high": 0.1723, "low": 0.168, "close": 0.1718, "volume": 29002.8, "close_time": 1770357599999, "quote_volume": 4925.25704, "trades": 48, "taker_buy_base": 18178.3, "taker_buy_quote": 3085.7512 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1727, "high": 0.1731, "low": 0.1696, "close": 0.1696, "volume": 44295.2, "close_time": 1770361199999, "quote_volume": 7571.30888, "trades": 59, "taker_buy_base": 27668.6, "taker_buy_quote": 4734.17692 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1693, "high": 0.1738, "low": 0.1683, "close": 0.1723, "volume": 75295.6, "close_time": 1770364799999, "quote_volume": 12892.86574, "trades": 119, "taker_buy_base": 39466.1, "taker_buy_quote": 6752.14568 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1722, "high": 0.173, "low": 0.1703, "close": 0.1722, "volume": 68010.0, "close_time": 1770368399999, "quote_volume": 11661.4573, "trades": 103, "taker_buy_base": 25900.4, "taker_buy_quote": 4439.21656 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.172, "high": 0.1746, "low": 0.1712, "close": 0.1746, "volume": 63895.6, "close_time": 1770371999999, "quote_volume": 11058.60857, "trades": 89, "taker_buy_base": 55875.3, "taker_buy_quote": 9676.34884 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.174, "high": 0.1764, "low": 0.174, "close": 0.176, "volume": 60742.7, "close_time": 1770375599999, "quote_volume": 10645.15832, "trades": 70, "taker_buy_base": 30680.5, "taker_buy_quote": 5376.43717 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1756, "high": 0.177, "low": 0.1752, "close": 0.176, "volume": 36234.4, "close_time": 1770379199999, "quote_volume": 6370.51861, "trades": 113, "taker_buy_base": 15036.0, "taker_buy_quote": 2646.3675 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1756, "high": 0.1764, "low": 0.1744, "close": 0.1753, "volume": 116192.6, "close_time": 1770382799999, "quote_volume": 20325.15775, "trades": 88, "taker_buy_base": 40178.7, "taker_buy_quote": 7053.87299 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1762, "high": 0.1787, "low": 0.1757, "close": 0.1771, "volume": 60575.0, "close_time": 1770386399999, "quote_volume": 10737.28519, "trades": 100, "taker_buy_base": 13140.9, "taker_buy_quote": 2327.17697 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1775, "high": 0.1904, "low": 0.1768, "close": 0.1842, "volume": 197670.2, "close_time": 1770389999999, "quote_volume": 35941.97626, "trades": 253, "taker_buy_base": 123191.1, "taker_buy_quote": 22375.89478 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1826, "high": 0.1838, "low": 0.1813, "close": 0.1822, "volume": 118499.6, "close_time": 1770393599999, "quote_volume": 21614.87545, "trades": 255, "taker_buy_base": 63856.3, "taker_buy_quote": 11641.49033 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1816, "high": 0.187, "low": 0.1813, "close": 0.1861, "volume": 73530.9, "close_time": 1770397199999, "quote_volume": 13606.61778, "trades": 216, "taker_buy_base": 40752.6, "taker_buy_quote": 7541.09638 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.186, "high": 0.1917, "low": 0.1854, "close": 0.1894, "volume": 70780.1, "close_time": 1770400799999, "quote_volume": 13440.4319, "trades": 117, "taker_buy_base": 34688.9, "taker_buy_quote": 6591.99628 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1886, "high": 0.1886, "low": 0.1846, "close": 0.186, "volume": 74329.5, "close_time": 1770404399999, "quote_volume": 13886.02907, "trades": 68, "taker_buy_base": 35847.7, "taker_buy_quote": 6708.12527 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1861, "high": 0.1869, "low": 0.1848, "close": 0.1859, "volume": 41506.4, "close_time": 1770407999999, "quote_volume": 7704.0797, "trades": 69, "taker_buy_base": 31719.9, "taker_buy_quote": 5885.78745 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1859, "high": 0.186, "low": 0.1831, "close": 0.1833, "volume": 44572.4, "close_time": 1770411599999, "quote_volume": 8205.00836, "trades": 71, "taker_buy_base": 30555.3, "taker_buy_quote": 5621.40364 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1825, "close": 0.1837, "volume": 30079.7, "close_time": 1770415199999, "quote_volume": 5506.14817, "trades": 58, "taker_buy_base": 13595.8, "taker_buy_quote": 2487.74032 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1835, "high": 0.1853, "low": 0.1835, "close": 0.1842, "volume": 27111.2, "close_time": 1770418799999, "quote_volume": 4991.98928, "trades": 66, "taker_buy_base": 16997.1, "taker_buy_quote": 3130.26993 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1842, "high": 0.1842, "low": 0.1827, "close": 0.1827, "volume": 41956.0, "close_time": 1770422399999, "quote_volume": 7689.20093, "trades": 60, "taker_buy_base": 5869.6, "taker_buy_quote": 1079.2619 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1852, "high": 0.195, "low": 0.183, "close": 0.1839, "volume": 88759.1, "close_time": 1770425999999, "quote_volume": 16500.1214, "trades": 196, "taker_buy_base": 37005.3, "taker_buy_quote": 6923.35524 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1834, "high": 0.1945, "low": 0.1832, "close": 0.1945, "volume": 101524.8, "close_time": 1770429599999, "quote_volume": 19317.16986, "trades": 252, "taker_buy_base": 65584.9, "taker_buy_quote": 12509.6687 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1949, "high": 0.218, "low": 0.1904, "close": 0.1908, "volume": 600570.7, "close_time": 1770433199999, "quote_volume": 120847.42765, "trades": 1656, "taker_buy_base": 247669.7, "taker_buy_quote": 50024.45297 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1905, "high": 0.1909, "low": 0.1837, "close": 0.1839, "volume": 119892.1, "close_time": 1770436799999, "quote_volume": 22477.00636, "trades": 211, "taker_buy_base": 60488.1, "taker_buy_quote": 11351.36784 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1845, "high": 0.1874, "low": 0.1844, "close": 0.1864, "volume": 137293.5, "close_time": 1770440399999, "quote_volume": 25545.76887, "trades": 207, "taker_buy_base": 95284.9, "taker_buy_quote": 17731.23943 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1864, "high": 0.1873, "low": 0.1852, "close": 0.1858, "volume": 34104.5, "close_time": 1770443999999, "quote_volume": 6337.78397, "trades": 43, "taker_buy_base": 4455.1, "taker_buy_quote": 830.11126 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1864, "high": 0.1884, "low": 0.1844, "close": 0.1844, "volume": 26481.5, "close_time": 1770447599999, "quote_volume": 4938.20957, "trades": 74, "taker_buy_base": 3981.7, "taker_buy_quote": 743.543 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1844, "high": 0.1844, "low": 0.178, "close": 0.1793, "volume": 186041.4, "close_time": 1770451199999, "quote_volume": 33646.27241, "trades": 236, "taker_buy_base": 42298.2, "taker_buy_quote": 7630.44299 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1789, "high": 0.1801, "low": 0.178, "close": 0.1797, "volume": 81339.6, "close_time": 1770454799999, "quote_volume": 14610.777, "trades": 84, "taker_buy_base": 52214.8, "taker_buy_quote": 9380.28153 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1803, "high": 0.1807, "low": 0.1777, "close": 0.1777, "volume": 29923.4, "close_time": 1770458399999, "quote_volume": 5383.5155, "trades": 46, "taker_buy_base": 21596.1, "taker_buy_quote": 3890.09394 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1777, "high": 0.1781, "low": 0.1752, "close": 0.1769, "volume": 73886.8, "close_time": 1770461999999, "quote_volume": 13057.4721, "trades": 123, "taker_buy_base": 36839.2, "taker_buy_quote": 6515.71609 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1766, "high": 0.1774, "low": 0.1761, "close": 0.1774, "volume": 14944.0, "close_time": 1770465599999, "quote_volume": 2640.26172, "trades": 26, "taker_buy_base": 6080.6, "taker_buy_quote": 1074.76518 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1776, "high": 0.1838, "low": 0.1776, "close": 0.1803, "volume": 39653.0, "close_time": 1770469199999, "quote_volume": 7149.27506, "trades": 97, "taker_buy_base": 15186.2, "taker_buy_quote": 2727.75641 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1769, "close": 0.1775, "volume": 60568.4, "close_time": 1770472799999, "quote_volume": 10780.80732, "trades": 72, "taker_buy_base": 36108.4, "taker_buy_quote": 6427.81994 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1745, "close": 0.1753, "volume": 94284.4, "close_time": 1770476399999, "quote_volume": 16586.58889, "trades": 151, "taker_buy_base": 56861.5, "taker_buy_quote": 10015.84263 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1752, "high": 0.1781, "low": 0.175, "close": 0.1776, "volume": 75377.6, "close_time": 1770479999999, "quote_volume": 13295.43476, "trades": 94, "taker_buy_base": 46307.8, "taker_buy_quote": 8149.69261 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1781, "high": 0.1834, "low": 0.1781, "close": 0.1786, "volume": 150818.6, "close_time": 1770483599999, "quote_volume": 27220.98032, "trades": 299, "taker_buy_base": 96125.1, "taker_buy_quote": 17367.70829 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1792, "high": 0.1802, "low": 0.1785, "close": 0.1789, "volume": 34975.5, "close_time": 1770487199999, "quote_volume": 6275.23061, "trades": 68, "taker_buy_base": 27364.3, "taker_buy_quote": 4909.89297 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.179, "high": 0.1823, "low": 0.179, "close": 0.1813, "volume": 39178.9, "close_time": 1770490799999, "quote_volume": 7116.07741, "trades": 59, "taker_buy_base": 10060.7, "taker_buy_quote": 1828.46399 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1807, "high": 0.1813, "low": 0.1798, "close": 0.1801, "volume": 17652.6, "close_time": 1770494399999, "quote_volume": 3184.89375, "trades": 52, "taker_buy_base": 14242.3, "taker_buy_quote": 2570.76361 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1796, "high": 0.1799, "low": 0.1786, "close": 0.1794, "volume": 22180.8, "close_time": 1770497999999, "quote_volume": 3972.65209, "trades": 53, "taker_buy_base": 14913.2, "taker_buy_quote": 2672.59332 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1793, "high": 0.1805, "low": 0.1793, "close": 0.1805, "volume": 1970.9, "close_time": 1770501599999, "quote_volume": 354.20248, "trades": 7, "taker_buy_base": 1389.3, "taker_buy_quote": 249.84 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1803, "high": 0.1804, "low": 0.1794, "close": 0.1794, "volume": 4420.4, "close_time": 1770505199999, "quote_volume": 795.48386, "trades": 55, "taker_buy_base": 1690.5, "taker_buy_quote": 304.31572 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1794, "high": 0.1803, "low": 0.1786, "close": 0.1802, "volume": 43653.7, "close_time": 1770508799999, "quote_volume": 7856.23498, "trades": 56, "taker_buy_base": 18908.0, "taker_buy_quote": 3403.90788 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1792, "high": 0.1801, "low": 0.1767, "close": 0.178, "volume": 128103.9, "close_time": 1770512399999, "quote_volume": 22882.66058, "trades": 148, "taker_buy_base": 89313.0, "taker_buy_quote": 15973.60374 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1784, "high": 0.1799, "low": 0.1784, "close": 0.1784, "volume": 20668.5, "close_time": 1770515999999, "quote_volume": 3694.4237, "trades": 22, "taker_buy_base": 5255.8, "taker_buy_quote": 942.30417 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1765, "close": 0.1765, "volume": 18562.6, "close_time": 1770519599999, "quote_volume": 3288.60698, "trades": 18, "taker_buy_base": 2912.1, "taker_buy_quote": 517.23941 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1742, "close": 0.1744, "volume": 80691.1, "close_time": 1770523199999, "quote_volume": 14109.79439, "trades": 65, "taker_buy_base": 53539.8, "taker_buy_quote": 9345.13795 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1743, "high": 0.1754, "low": 0.1736, "close": 0.1742, "volume": 15066.0, "close_time": 1770526799999, "quote_volume": 2631.44647, "trades": 35, "taker_buy_base": 6909.5, "taker_buy_quote": 1206.96545 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1744, "high": 0.1748, "low": 0.1743, "close": 0.1746, "volume": 13773.3, "close_time": 1770530399999, "quote_volume": 2403.34059, "trades": 22, "taker_buy_base": 10566.4, "taker_buy_quote": 1843.59313 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1745, "high": 0.1747, "low": 0.173, "close": 0.173, "volume": 76483.7, "close_time": 1770533999999, "quote_volume": 13264.59987, "trades": 114, "taker_buy_base": 51305.3, "taker_buy_quote": 8895.08068 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1731, "high": 0.1745, "low": 0.1721, "close": 0.1733, "volume": 33263.7, "close_time": 1770537599999, "quote_volume": 5758.56335, "trades": 96, "taker_buy_base": 19425.3, "taker_buy_quote": 3365.1584 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1731, "high": 0.1755, "low": 0.172, "close": 0.1735, "volume": 33500.2, "close_time": 1770541199999, "quote_volume": 5804.9814, "trades": 78, "taker_buy_base": 5887.0, "taker_buy_quote": 1027.70534 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1735, "high": 0.1736, "low": 0.1707, "close": 0.1708, "volume": 16525.0, "close_time": 1770544799999, "quote_volume": 2840.17137, "trades": 42, "taker_buy_base": 7052.5, "taker_buy_quote": 1217.26006 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1703, "close": 0.1709, "volume": 41932.3, "close_time": 1770548399999, "quote_volume": 7187.91244, "trades": 86, "taker_buy_base": 33886.9, "taker_buy_quote": 5812.08695 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1706, "high": 0.1735, "low": 0.1701, "close": 0.1729, "volume": 31066.9, "close_time": 1770551999999, "quote_volume": 5356.06708, "trades": 69, "taker_buy_base": 21856.1, "taker_buy_quote": 3774.19715 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1728, "high": 0.1732, "low": 0.1708, "close": 0.1713, "volume": 76329.9, "close_time": 1770555599999, "quote_volume": 13110.74091, "trades": 143, "taker_buy_base": 20958.5, "taker_buy_quote": 3600.23526 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1714, "high": 0.172, "low": 0.1705, "close": 0.1719, "volume": 66408.1, "close_time": 1770559199999, "quote_volume": 11372.95285, "trades": 129, "taker_buy_base": 54295.6, "taker_buy_quote": 9297.55744 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1722, "high": 0.1773, "low": 0.1721, "close": 0.1755, "volume": 134586.6, "close_time": 1770562799999, "quote_volume": 23528.92642, "trades": 193, "taker_buy_base": 57696.7, "taker_buy_quote": 10086.56319 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1755, "high": 0.1757, "low": 0.1714, "close": 0.1724, "volume": 39954.5, "close_time": 1770566399999, "quote_volume": 6940.03204, "trades": 96, "taker_buy_base": 14245.3, "taker_buy_quote": 2480.47079 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1722, "high": 0.1729, "low": 0.1681, "close": 0.1681, "volume": 75952.7, "close_time": 1770569999999, "quote_volume": 12863.91734, "trades": 79, "taker_buy_base": 37470.5, "taker_buy_quote": 6337.39642 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1688, "high": 0.1798, "low": 0.1688, "close": 0.1712, "volume": 80699.6, "close_time": 1770573599999, "quote_volume": 13853.98525, "trades": 126, "taker_buy_base": 35114.5, "taker_buy_quote": 6049.21045 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1714, "high": 0.1748, "low": 0.1706, "close": 0.1748, "volume": 57902.7, "close_time": 1770577199999, "quote_volume": 9978.56374, "trades": 60, "taker_buy_base": 22789.3, "taker_buy_quote": 3931.36432 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1749, "high": 0.1749, "low": 0.1726, "close": 0.1731, "volume": 4666.8, "close_time": 1770580799999, "quote_volume": 808.26359, "trades": 18, "taker_buy_base": 391.6, "taker_buy_quote": 67.89982 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1697, "close": 0.1697, "volume": 37660.2, "close_time": 1770584399999, "quote_volume": 6447.64228, "trades": 43, "taker_buy_base": 26462.3, "taker_buy_quote": 4529.00823 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1694, "close": 0.1701, "volume": 10355.2, "close_time": 1770587999999, "quote_volume": 1761.64576, "trades": 23, "taker_buy_base": 4081.8, "taker_buy_quote": 694.74732 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.17, "high": 0.1717, "low": 0.17, "close": 0.1709, "volume": 9223.8, "close_time": 1770591599999, "quote_volume": 1578.92786, "trades": 11, "taker_buy_base": 2157.4, "taker_buy_quote": 367.47162 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1727, "high": 0.1748, "low": 0.1704, "close": 0.1722, "volume": 7239.1, "close_time": 1770595199999, "quote_volume": 1246.87711, "trades": 26, "taker_buy_base": 1413.8, "taker_buy_quote": 243.60238 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1729, "high": 0.1935, "low": 0.1703, "close": 0.1726, "volume": 356413.4, "close_time": 1770598799999, "quote_volume": 64055.76131, "trades": 867, "taker_buy_base": 181340.1, "taker_buy_quote": 32926.56067 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1726, "high": 0.1727, "low": 0.1703, "close": 0.172, "volume": 28159.2, "close_time": 1770602399999, "quote_volume": 4836.41731, "trades": 68, "taker_buy_base": 7700.6, "taker_buy_quote": 1324.39474 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1722, "close": 0.1727, "volume": 144.3, "close_time": 1770605999999, "quote_volume": 24.90531, "trades": 4, "taker_buy_base": 37.9, "taker_buy_quote": 6.54533 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1731, "high": 0.1733, "low": 0.1718, "close": 0.173, "volume": 10811.7, "close_time": 1770609599999, "quote_volume": 1865.46304, "trades": 37, "taker_buy_base": 5443.1, "taker_buy_quote": 941.92074 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.173, "high": 0.1738, "low": 0.1712, "close": 0.1724, "volume": 47893.7, "close_time": 1770613199999, "quote_volume": 8279.14803, "trades": 70, "taker_buy_base": 22340.2, "taker_buy_quote": 3859.40557 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1725, "high": 0.1752, "low": 0.1723, "close": 0.175, "volume": 14890.7, "close_time": 1770616799999, "quote_volume": 2585.0327, "trades": 51, "taker_buy_base": 7911.1, "taker_buy_quote": 1372.9383 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1752, "high": 0.1777, "low": 0.1744, "close": 0.1768, "volume": 28643.1, "close_time": 1770620399999, "quote_volume": 5048.92474, "trades": 117, "taker_buy_base": 11988.1, "taker_buy_quote": 2115.45916 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1764, "high": 0.1794, "low": 0.1753, "close": 0.1762, "volume": 61959.0, "close_time": 1770623999999, "quote_volume": 10965.86747, "trades": 102, "taker_buy_base": 32190.7, "taker_buy_quote": 5700.19275 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1696, "close": 0.1718, "volume": 119033.7, "close_time": 1770627599999, "quote_volume": 20595.29756, "trades": 172, "taker_buy_base": 79385.4, "taker_buy_quote": 13731.64912 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1716, "high": 0.1717, "low": 0.1684, "close": 0.1684, "volume": 25584.6, "close_time": 1770631199999, "quote_volume": 4372.22763, "trades": 41, "taker_buy_base": 10699.3, "taker_buy_quote": 1830.57731 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1694, "high": 0.17, "low": 0.1656, "close": 0.1663, "volume": 48822.3, "close_time": 1770634799999, "quote_volume": 8134.84266, "trades": 130, "taker_buy_base": 12966.3, "taker_buy_quote": 2161.09455 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1658, "close": 0.1661, "volume": 27515.4, "close_time": 1770638399999, "quote_volume": 4578.07388, "trades": 59, "taker_buy_base": 9496.0, "taker_buy_quote": 1582.39154 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1666, "high": 0.1688, "low": 0.1666, "close": 0.1674, "volume": 12376.5, "close_time": 1770641999999, "quote_volume": 2079.04104, "trades": 44, "taker_buy_base": 6996.4, "taker_buy_quote": 1176.91145 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1679, "high": 0.1679, "low": 0.165, "close": 0.1653, "volume": 6978.7, "close_time": 1770645599999, "quote_volume": 1155.77261, "trades": 23, "taker_buy_base": 1672.3, "taker_buy_quote": 276.59419 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1647, "high": 0.1668, "low": 0.1631, "close": 0.1668, "volume": 69536.0, "close_time": 1770649199999, "quote_volume": 11425.24245, "trades": 127, "taker_buy_base": 38230.4, "taker_buy_quote": 6285.48829 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1676, "high": 0.1678, "low": 0.1639, "close": 0.1666, "volume": 41691.6, "close_time": 1770652799999, "quote_volume": 6923.84176, "trades": 87, "taker_buy_base": 10404.7, "taker_buy_quote": 1726.07744 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1669, "high": 0.1733, "low": 0.1669, "close": 0.1695, "volume": 113263.9, "close_time": 1770656399999, "quote_volume": 19235.25435, "trades": 199, "taker_buy_base": 73866.7, "taker_buy_quote": 12579.07428 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1698, "high": 0.1733, "low": 0.1682, "close": 0.1728, "volume": 35020.0, "close_time": 1770659999999, "quote_volume": 5993.36279, "trades": 83, "taker_buy_base": 19120.3, "taker_buy_quote": 3276.6204 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1732, "high": 0.1734, "low": 0.1705, "close": 0.1721, "volume": 58963.7, "close_time": 1770663599999, "quote_volume": 10158.92285, "trades": 91, "taker_buy_base": 46120.6, "taker_buy_quote": 7945.53447 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1721, "high": 0.1743, "low": 0.172, "close": 0.1735, "volume": 53795.5, "close_time": 1770667199999, "quote_volume": 9346.95465, "trades": 64, "taker_buy_base": 49141.3, "taker_buy_quote": 8541.39163 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1712, "close": 0.1715, "volume": 19877.1, "close_time": 1770670799999, "quote_volume": 3414.4383, "trades": 32, "taker_buy_base": 5220.7, "taker_buy_quote": 897.9855 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1711, "high": 0.1713, "low": 0.1687, "close": 0.1703, "volume": 44512.2, "close_time": 1770674399999, "quote_volume": 7563.9403, "trades": 62, "taker_buy_base": 31030.2, "taker_buy_quote": 5275.03234 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1705, "high": 0.172, "low": 0.1705, "close": 0.172, "volume": 31573.8, "close_time": 1770677999999, "quote_volume": 5417.92772, "trades": 46, "taker_buy_base": 25415.9, "taker_buy_quote": 4361.44148 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1731, "high": 0.1749, "low": 0.1731, "close": 0.1737, "volume": 22221.5, "close_time": 1770681599999, "quote_volume": 3868.78307, "trades": 37, "taker_buy_base": 6429.4, "taker_buy_quote": 1119.70002 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.175, "high": 0.175, "low": 0.1692, "close": 0.1694, "volume": 55454.0, "close_time": 1770685199999, "quote_volume": 9509.00164, "trades": 72, "taker_buy_base": 17981.1, "taker_buy_quote": 3087.92656 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1698, "high": 0.172, "low": 0.1698, "close": 0.1705, "volume": 44810.1, "close_time": 1770688799999, "quote_volume": 7636.74418, "trades": 70, "taker_buy_base": 18186.5, "taker_buy_quote": 3101.49312 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1702, "close": 0.1704, "volume": 696.7, "close_time": 1770692399999, "quote_volume": 118.6604, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.17, "high": 0.1707, "low": 0.1676, "close": 0.1695, "volume": 63884.2, "close_time": 1770695999999, "quote_volume": 10744.76377, "trades": 91, "taker_buy_base": 14155.7, "taker_buy_quote": 2392.69148 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1705, "high": 0.1711, "low": 0.1693, "close": 0.1693, "volume": 5632.9, "close_time": 1770699599999, "quote_volume": 956.10649, "trades": 9, "taker_buy_base": 283.3, "taker_buy_quote": 48.44941 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1693, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 15283.3, "close_time": 1770703199999, "quote_volume": 2585.20176, "trades": 55, "taker_buy_base": 3357.0, "taker_buy_quote": 569.49121 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1689, "high": 0.1689, "low": 0.167, "close": 0.1672, "volume": 16497.0, "close_time": 1770706799999, "quote_volume": 2768.50485, "trades": 37, "taker_buy_base": 6505.8, "taker_buy_quote": 1091.57176 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1672, "high": 0.1674, "low": 0.1665, "close": 0.1666, "volume": 20977.7, "close_time": 1770710399999, "quote_volume": 3500.83065, "trades": 45, "taker_buy_base": 14827.0, "taker_buy_quote": 2474.73915 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1667, "high": 0.1682, "low": 0.1667, "close": 0.1675, "volume": 23467.7, "close_time": 1770713999999, "quote_volume": 3928.19098, "trades": 45, "taker_buy_base": 10904.7, "taker_buy_quote": 1826.16522 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1678, "high": 0.1696, "low": 0.1678, "close": 0.1692, "volume": 14282.5, "close_time": 1770717599999, "quote_volume": 2400.93473, "trades": 20, "taker_buy_base": 2612.5, "taker_buy_quote": 441.72708 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1693, "high": 0.1696, "low": 0.1682, "close": 0.1682, "volume": 3158.0, "close_time": 1770721199999, "quote_volume": 534.46575, "trades": 13, "taker_buy_base": 1094.5, "taker_buy_quote": 185.28254 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1679, "high": 0.1698, "low": 0.1674, "close": 0.1682, "volume": 46978.2, "close_time": 1770724799999, "quote_volume": 7898.77669, "trades": 80, "taker_buy_base": 24593.3, "taker_buy_quote": 4136.94099 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1663, "close": 0.1664, "volume": 15687.8, "close_time": 1770728399999, "quote_volume": 2616.71623, "trades": 37, "taker_buy_base": 3802.5, "taker_buy_quote": 633.83996 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1668, "high": 0.1692, "low": 0.1668, "close": 0.1681, "volume": 40519.5, "close_time": 1770731999999, "quote_volume": 6833.45113, "trades": 58, "taker_buy_base": 30963.3, "taker_buy_quote": 5230.05137 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1689, "high": 0.1706, "low": 0.1668, "close": 0.1679, "volume": 60511.5, "close_time": 1770735599999, "quote_volume": 10165.63205, "trades": 94, "taker_buy_base": 23473.9, "taker_buy_quote": 3943.41348 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1674, "high": 0.1697, "low": 0.1673, "close": 0.1694, "volume": 21715.4, "close_time": 1770739199999, "quote_volume": 3661.02959, "trades": 56, "taker_buy_base": 7222.6, "taker_buy_quote": 1215.84096 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1694, "high": 0.1709, "low": 0.1684, "close": 0.1691, "volume": 7419.2, "close_time": 1770742799999, "quote_volume": 1257.82128, "trades": 31, "taker_buy_base": 1110.6, "taker_buy_quote": 188.21327 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.169, "high": 0.1695, "low": 0.1686, "close": 0.1686, "volume": 12508.5, "close_time": 1770746399999, "quote_volume": 2116.29383, "trades": 21, "taker_buy_base": 8808.4, "taker_buy_quote": 1491.27589 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1682, "high": 0.1683, "low": 0.1666, "close": 0.1666, "volume": 5950.4, "close_time": 1770749999999, "quote_volume": 998.02423, "trades": 17, "taker_buy_base": 1201.1, "taker_buy_quote": 200.41383 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1669, "high": 0.1695, "low": 0.1669, "close": 0.1692, "volume": 25066.5, "close_time": 1770753599999, "quote_volume": 4209.8659, "trades": 28, "taker_buy_base": 1605.2, "taker_buy_quote": 269.81259 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.169, "high": 0.1691, "low": 0.168, "close": 0.1688, "volume": 12657.6, "close_time": 1770757199999, "quote_volume": 2132.34557, "trades": 54, "taker_buy_base": 2957.3, "taker_buy_quote": 498.81505 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1692, "high": 0.1693, "low": 0.1676, "close": 0.1683, "volume": 4093.9, "close_time": 1770760799999, "quote_volume": 689.15317, "trades": 17, "taker_buy_base": 3805.3, "taker_buy_quote": 640.59977 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1682, "high": 0.1689, "low": 0.1681, "close": 0.1687, "volume": 1158.6, "close_time": 1770764399999, "quote_volume": 195.57122, "trades": 7, "taker_buy_base": 29.9, "taker_buy_quote": 5.02619 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1686, "high": 0.17, "low": 0.1683, "close": 0.17, "volume": 17473.5, "close_time": 1770767999999, "quote_volume": 2943.69582, "trades": 10, "taker_buy_base": 17083.4, "taker_buy_quote": 2877.38432 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1688, "high": 0.1696, "low": 0.1683, "close": 0.1695, "volume": 18187.4, "close_time": 1770771599999, "quote_volume": 3071.0633, "trades": 46, "taker_buy_base": 8297.5, "taker_buy_quote": 1400.49469 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1696, "high": 0.1721, "low": 0.1695, "close": 0.1716, "volume": 6754.5, "close_time": 1770775199999, "quote_volume": 1155.6174, "trades": 13, "taker_buy_base": 5438.0, "taker_buy_quote": 930.98858 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1732, "high": 0.1738, "low": 0.1702, "close": 0.1705, "volume": 12272.8, "close_time": 1770778799999, "quote_volume": 2118.53326, "trades": 27, "taker_buy_base": 9131.5, "taker_buy_quote": 1578.77422 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1686, "close": 0.1686, "volume": 26572.8, "close_time": 1770782399999, "quote_volume": 4512.34612, "trades": 33, "taker_buy_base": 18634.8, "taker_buy_quote": 3170.07777 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1666, "close": 0.1681, "volume": 26803.3, "close_time": 1770785999999, "quote_volume": 4502.29495, "trades": 57, "taker_buy_base": 16444.8, "taker_buy_quote": 2764.63204 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.169, "high": 0.169, "low": 0.1677, "close": 0.1685, "volume": 20493.3, "close_time": 1770789599999, "quote_volume": 3455.82954, "trades": 32, "taker_buy_base": 8302.8, "taker_buy_quote": 1398.57644 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1685, "high": 0.1686, "low": 0.1654, "close": 0.1657, "volume": 34832.0, "close_time": 1770793199999, "quote_volume": 5820.06217, "trades": 72, "taker_buy_base": 17732.6, "taker_buy_quote": 2958.7165 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1668, "high": 0.1718, "low": 0.1653, "close": 0.1702, "volume": 53887.7, "close_time": 1770796799999, "quote_volume": 9081.13004, "trades": 69, "taker_buy_base": 31111.0, "taker_buy_quote": 5271.389 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1696, "high": 0.1729, "low": 0.1687, "close": 0.1701, "volume": 81349.6, "close_time": 1770800399999, "quote_volume": 13837.26914, "trades": 105, "taker_buy_base": 41254.3, "taker_buy_quote": 7021.64745 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1705, "high": 0.1727, "low": 0.1684, "close": 0.1686, "volume": 52824.2, "close_time": 1770803999999, "quote_volume": 8991.75144, "trades": 86, "taker_buy_base": 19144.6, "taker_buy_quote": 3266.10299 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.169, "high": 0.17, "low": 0.1673, "close": 0.1699, "volume": 63359.4, "close_time": 1770807599999, "quote_volume": 10708.21417, "trades": 78, "taker_buy_base": 46851.6, "taker_buy_quote": 7930.41381 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1692, "high": 0.1721, "low": 0.1691, "close": 0.1714, "volume": 39327.7, "close_time": 1770811199999, "quote_volume": 6702.38231, "trades": 59, "taker_buy_base": 15811.4, "taker_buy_quote": 2697.97806 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1721, "high": 0.1734, "low": 0.1716, "close": 0.1721, "volume": 21540.1, "close_time": 1770814799999, "quote_volume": 3709.97803, "trades": 63, "taker_buy_base": 4356.2, "taker_buy_quote": 753.36786 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1728, "high": 0.1764, "low": 0.1727, "close": 0.176, "volume": 44014.3, "close_time": 1770818399999, "quote_volume": 7646.06687, "trades": 97, "taker_buy_base": 16391.3, "taker_buy_quote": 2856.87412 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1756, "high": 0.1767, "low": 0.1727, "close": 0.1735, "volume": 66158.0, "close_time": 1770821999999, "quote_volume": 11519.76571, "trades": 122, "taker_buy_base": 28641.5, "taker_buy_quote": 4978.55214 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1731, "high": 0.1749, "low": 0.1699, "close": 0.1743, "volume": 138378.2, "close_time": 1770825599999, "quote_volume": 23818.87491, "trades": 268, "taker_buy_base": 36707.7, "taker_buy_quote": 6341.45179 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1748, "high": 0.1809, "low": 0.1744, "close": 0.175, "volume": 49897.9, "close_time": 1770829199999, "quote_volume": 8845.44312, "trades": 126, "taker_buy_base": 24983.0, "taker_buy_quote": 4426.07356 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1751, "high": 0.1805, "low": 0.1747, "close": 0.1796, "volume": 54630.9, "close_time": 1770832799999, "quote_volume": 9749.00443, "trades": 130, "taker_buy_base": 33322.7, "taker_buy_quote": 5947.54667 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.179, "high": 0.1888, "low": 0.1781, "close": 0.1833, "volume": 428431.2, "close_time": 1770836399999, "quote_volume": 78915.35275, "trades": 755, "taker_buy_base": 240772.7, "taker_buy_quote": 44231.95587 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1831, "high": 0.185, "low": 0.1805, "close": 0.1829, "volume": 252327.3, "close_time": 1770839999999, "quote_volume": 45931.03295, "trades": 349, "taker_buy_base": 139794.2, "taker_buy_quote": 25481.28488 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1823, "high": 0.1857, "low": 0.181, "close": 0.1847, "volume": 212538.5, "close_time": 1770843599999, "quote_volume": 38973.0286, "trades": 378, "taker_buy_base": 109036.9, "taker_buy_quote": 20033.43974 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1849, "high": 0.2019, "low": 0.1841, "close": 0.1919, "volume": 1271791.6, "close_time": 1770847199999, "quote_volume": 245760.39378, "trades": 1788, "taker_buy_base": 579756.3, "taker_buy_quote": 112136.53205 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1921, "high": 0.1938, "low": 0.1859, "close": 0.1864, "volume": 523363.8, "close_time": 1770850799999, "quote_volume": 99020.49937, "trades": 729, "taker_buy_base": 208606.5, "taker_buy_quote": 39545.57641 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.187, "high": 0.1904, "low": 0.1844, "close": 0.1878, "volume": 404115.4, "close_time": 1770854399999, "quote_volume": 75758.38984, "trades": 654, "taker_buy_base": 211522.8, "taker_buy_quote": 39746.34529 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1877, "high": 0.197, "low": 0.1865, "close": 0.1911, "volume": 357143.6, "close_time": 1770857999999, "quote_volume": 68994.30704, "trades": 647, "taker_buy_base": 191921.9, "taker_buy_quote": 37011.01323 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1914, "high": 0.1921, "low": 0.1867, "close": 0.1875, "volume": 104560.6, "close_time": 1770861599999, "quote_volume": 19748.21875, "trades": 178, "taker_buy_base": 67088.5, "taker_buy_quote": 12663.55797 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1871, "high": 0.1909, "low": 0.1866, "close": 0.1899, "volume": 35714.2, "close_time": 1770865199999, "quote_volume": 6757.24842, "trades": 102, "taker_buy_base": 12383.1, "taker_buy_quote": 2339.93919 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1899, "high": 0.1905, "low": 0.1868, "close": 0.1873, "volume": 55207.6, "close_time": 1770868799999, "quote_volume": 10435.47276, "trades": 102, "taker_buy_base": 25515.0, "taker_buy_quote": 4820.75985 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1872, "high": 0.1874, "low": 0.1819, "close": 0.1827, "volume": 140149.1, "close_time": 1770872399999, "quote_volume": 25757.75833, "trades": 154, "taker_buy_base": 32169.4, "taker_buy_quote": 5919.0878 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1831, "high": 0.1841, "low": 0.1819, "close": 0.1841, "volume": 134812.7, "close_time": 1770875999999, "quote_volume": 24665.67705, "trades": 136, "taker_buy_base": 100760.6, "taker_buy_quote": 18436.09884 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1843, "high": 0.1886, "low": 0.1829, "close": 0.1882, "volume": 67127.5, "close_time": 1770879599999, "quote_volume": 12514.26369, "trades": 130, "taker_buy_base": 29247.7, "taker_buy_quote": 5438.83497 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1883, "high": 0.1921, "low": 0.1868, "close": 0.1918, "volume": 130294.3, "close_time": 1770883199999, "quote_volume": 24621.98237, "trades": 218, "taker_buy_base": 56227.1, "taker_buy_quote": 10627.29085 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1922, "high": 0.1942, "low": 0.1856, "close": 0.187, "volume": 162084.6, "close_time": 1770886799999, "quote_volume": 30773.25205, "trades": 248, "taker_buy_base": 53526.6, "taker_buy_quote": 10199.22899 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1871, "high": 0.1908, "low": 0.1856, "close": 0.1893, "volume": 104786.5, "close_time": 1770890399999, "quote_volume": 19639.53383, "trades": 163, "taker_buy_base": 49150.3, "taker_buy_quote": 9256.57949 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1887, "high": 0.1913, "low": 0.1874, "close": 0.1883, "volume": 166495.3, "close_time": 1770893999999, "quote_volume": 31484.24002, "trades": 249, "taker_buy_base": 131937.3, "taker_buy_quote": 24931.89881 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1891, "high": 0.1928, "low": 0.1889, "close": 0.1895, "volume": 94800.5, "close_time": 1770897599999, "quote_volume": 18066.01115, "trades": 164, "taker_buy_base": 43761.7, "taker_buy_quote": 8348.06469 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1881, "high": 0.1903, "low": 0.1869, "close": 0.188, "volume": 65125.3, "close_time": 1770901199999, "quote_volume": 12268.50127, "trades": 117, "taker_buy_base": 17009.2, "taker_buy_quote": 3200.14487 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.189, "high": 0.1901, "low": 0.1863, "close": 0.1878, "volume": 116884.6, "close_time": 1770904799999, "quote_volume": 21933.87658, "trades": 163, "taker_buy_base": 39653.5, "taker_buy_quote": 7440.74247 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1873, "high": 0.1873, "low": 0.1839, "close": 0.1862, "volume": 92849.8, "close_time": 1770908399999, "quote_volume": 17190.98181, "trades": 77, "taker_buy_base": 7959.7, "taker_buy_quote": 1479.72627 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1862, "high": 0.1874, "low": 0.1848, "close": 0.1852, "volume": 62264.2, "close_time": 1770911999999, "quote_volume": 11602.13969, "trades": 84, "taker_buy_base": 48160.4, "taker_buy_quote": 8973.36287 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1849, "high": 0.1856, "low": 0.1824, "close": 0.1845, "volume": 101017.9, "close_time": 1770915599999, "quote_volume": 18592.74045, "trades": 217, "taker_buy_base": 25910.9, "taker_buy_quote": 4772.98564 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1851, "high": 0.1866, "low": 0.1838, "close": 0.1843, "volume": 50252.8, "close_time": 1770919199999, "quote_volume": 9285.86774, "trades": 110, "taker_buy_base": 10999.7, "taker_buy_quote": 2038.08937 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1847, "high": 0.1874, "low": 0.1847, "close": 0.1862, "volume": 45660.9, "close_time": 1770922799999, "quote_volume": 8496.5739, "trades": 88, "taker_buy_base": 22905.3, "taker_buy_quote": 4258.69092 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1875, "high": 0.1886, "low": 0.1865, "close": 0.1873, "volume": 19318.4, "close_time": 1770926399999, "quote_volume": 3626.66477, "trades": 61, "taker_buy_base": 12654.9, "taker_buy_quote": 2374.89956 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.188, "high": 0.188, "low": 0.1856, "close": 0.186, "volume": 23600.8, "close_time": 1770929999999, "quote_volume": 4396.53134, "trades": 73, "taker_buy_base": 10972.0, "taker_buy_quote": 2041.8864 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1862, "high": 0.1871, "low": 0.1854, "close": 0.186, "volume": 11720.6, "close_time": 1770933599999, "quote_volume": 2179.55533, "trades": 35, "taker_buy_base": 6084.9, "taker_buy_quote": 1131.6874 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1859, "high": 0.1904, "low": 0.1859, "close": 0.1901, "volume": 40483.5, "close_time": 1770937199999, "quote_volume": 7615.52651, "trades": 43, "taker_buy_base": 20599.0, "taker_buy_quote": 3852.23756 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1904, "high": 0.1916, "low": 0.1892, "close": 0.1911, "volume": 48253.1, "close_time": 1770940799999, "quote_volume": 9196.4651, "trades": 77, "taker_buy_base": 34545.1, "taker_buy_quote": 6586.75245 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1918, "high": 0.1921, "low": 0.1882, "close": 0.1882, "volume": 48322.4, "close_time": 1770944399999, "quote_volume": 9181.98365, "trades": 100, "taker_buy_base": 21449.9, "taker_buy_quote": 4070.69561 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1896, "high": 0.1915, "low": 0.1893, "close": 0.1894, "volume": 83497.6, "close_time": 1770947999999, "quote_volume": 15922.30218, "trades": 83, "taker_buy_base": 70640.0, "taker_buy_quote": 13470.92715 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1899, "high": 0.1908, "low": 0.188, "close": 0.1905, "volume": 48208.2, "close_time": 1770951599999, "quote_volume": 9104.98951, "trades": 98, "taker_buy_base": 40131.8, "taker_buy_quote": 7575.82437 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1897, "high": 0.1898, "low": 0.188, "close": 0.1883, "volume": 28871.1, "close_time": 1770955199999, "quote_volume": 5461.54611, "trades": 56, "taker_buy_base": 14541.0, "taker_buy_quote": 2748.124 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1866, "close": 0.1872, "volume": 23212.1, "close_time": 1770958799999, "quote_volume": 4344.36978, "trades": 46, "taker_buy_base": 16272.9, "taker_buy_quote": 3047.19547 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1896, "high": 0.1982, "low": 0.1896, "close": 0.1954, "volume": 211276.7, "close_time": 1770962399999, "quote_volume": 40973.90332, "trades": 456, "taker_buy_base": 77427.4, "taker_buy_quote": 15002.31108 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.195, "high": 0.2007, "low": 0.1947, "close": 0.1999, "volume": 360032.1, "close_time": 1770965999999, "quote_volume": 71321.65437, "trades": 573, "taker_buy_base": 130392.6, "taker_buy_quote": 25836.13123 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1995, "high": 0.2109, "low": 0.1897, "close": 0.1909, "volume": 588166.1, "close_time": 1770969599999, "quote_volume": 117814.79875, "trades": 1737, "taker_buy_base": 279292.2, "taker_buy_quote": 56347.33829 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1905, "high": 0.1957, "low": 0.1904, "close": 0.1918, "volume": 342327.4, "close_time": 1770973199999, "quote_volume": 65845.4649, "trades": 469, "taker_buy_base": 83293.4, "taker_buy_quote": 16033.71032 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1918, "high": 0.1944, "low": 0.1909, "close": 0.1924, "volume": 124461.2, "close_time": 1770976799999, "quote_volume": 23984.57486, "trades": 201, "taker_buy_base": 70746.8, "taker_buy_quote": 13631.47488 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.192, "high": 0.192, "low": 0.1877, "close": 0.1895, "volume": 60023.3, "close_time": 1770980399999, "quote_volume": 11428.00835, "trades": 127, "taker_buy_base": 43315.9, "taker_buy_quote": 8251.89729 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1901, "high": 0.1901, "low": 0.1883, "close": 0.1888, "volume": 16151.4, "close_time": 1770983999999, "quote_volume": 3053.8054, "trades": 35, "taker_buy_base": 13314.9, "taker_buy_quote": 2517.85893 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1888, "high": 0.191, "low": 0.1887, "close": 0.1895, "volume": 39808.3, "close_time": 1770987599999, "quote_volume": 7566.02992, "trades": 51, "taker_buy_base": 34078.8, "taker_buy_quote": 6481.24669 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1899, "high": 0.1914, "low": 0.1891, "close": 0.1898, "volume": 10779.7, "close_time": 1770991199999, "quote_volume": 2047.40134, "trades": 46, "taker_buy_base": 3758.7, "taker_buy_quote": 714.47656 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1899, "high": 0.1928, "low": 0.1888, "close": 0.1926, "volume": 4022.5, "close_time": 1770994799999, "quote_volume": 765.32874, "trades": 27, "taker_buy_base": 594.3, "taker_buy_quote": 113.27358 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1921, "high": 0.1967, "low": 0.1919, "close": 0.196, "volume": 104002.4, "close_time": 1770998399999, "quote_volume": 20287.10867, "trades": 162, "taker_buy_base": 46445.8, "taker_buy_quote": 9047.50747 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1959, "high": 0.2009, "low": 0.1959, "close": 0.1979, "volume": 151059.8, "close_time": 1771001999999, "quote_volume": 29942.72038, "trades": 200, "taker_buy_base": 64457.2, "taker_buy_quote": 12797.16562 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1976, "high": 0.1994, "low": 0.197, "close": 0.1983, "volume": 33437.6, "close_time": 1771005599999, "quote_volume": 6642.26268, "trades": 73, "taker_buy_base": 12795.9, "taker_buy_quote": 2542.9837 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1981, "high": 0.1989, "low": 0.1963, "close": 0.1989, "volume": 52883.1, "close_time": 1771009199999, "quote_volume": 10428.37563, "trades": 203, "taker_buy_base": 18589.6, "taker_buy_quote": 3671.54877 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1987, "high": 0.2007, "low": 0.1978, "close": 0.1992, "volume": 43967.3, "close_time": 1771012799999, "quote_volume": 8745.22703, "trades": 120, "taker_buy_base": 24447.7, "taker_buy_quote": 4863.49813 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1991, "high": 0.1995, "low": 0.1978, "close": 0.198, "volume": 17976.9, "close_time": 1771016399999, "quote_volume": 3566.76294, "trades": 59, "taker_buy_base": 11034.0, "taker_buy_quote": 2188.99008 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1983, "high": 0.2008, "low": 0.198, "close": 0.1996, "volume": 16779.7, "close_time": 1771019999999, "quote_volume": 3350.77193, "trades": 50, "taker_buy_base": 8073.4, "taker_buy_quote": 1613.37576 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2, "high": 0.2008, "low": 0.1976, "close": 0.2003, "volume": 10861.9, "close_time": 1771023599999, "quote_volume": 2156.5475, "trades": 37, "taker_buy_base": 2743.5, "taker_buy_quote": 544.91338 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1992, "high": 0.2032, "low": 0.199, "close": 0.201, "volume": 64728.7, "close_time": 1771027199999, "quote_volume": 13052.06552, "trades": 93, "taker_buy_base": 51918.4, "taker_buy_quote": 10465.19468 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2009, "high": 0.205, "low": 0.197, "close": 0.1983, "volume": 180683.2, "close_time": 1771030799999, "quote_volume": 36201.793, "trades": 285, "taker_buy_base": 80401.3, "taker_buy_quote": 16091.8782 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1984, "high": 0.1984, "low": 0.1949, "close": 0.1968, "volume": 49673.8, "close_time": 1771034399999, "quote_volume": 9735.96276, "trades": 122, "taker_buy_base": 25980.7, "taker_buy_quote": 5093.778 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.197, "high": 0.1988, "low": 0.197, "close": 0.198, "volume": 13597.0, "close_time": 1771037999999, "quote_volume": 2688.8234, "trades": 34, "taker_buy_base": 7845.9, "taker_buy_quote": 1550.09238 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1974, "high": 0.1998, "low": 0.1973, "close": 0.1989, "volume": 35427.2, "close_time": 1771041599999, "quote_volume": 7044.66745, "trades": 61, "taker_buy_base": 27857.4, "taker_buy_quote": 5539.84846 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1988, "high": 0.1991, "low": 0.1966, "close": 0.1979, "volume": 71647.5, "close_time": 1771045199999, "quote_volume": 14186.66587, "trades": 125, "taker_buy_base": 24815.8, "taker_buy_quote": 4913.6685 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1972, "high": 0.1982, "low": 0.1956, "close": 0.1957, "volume": 4344.5, "close_time": 1771048799999, "quote_volume": 854.04197, "trades": 28, "taker_buy_base": 1402.5, "taker_buy_quote": 275.57386 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1958, "high": 0.1961, "low": 0.1932, "close": 0.195, "volume": 61636.8, "close_time": 1771052399999, "quote_volume": 11975.51929, "trades": 130, "taker_buy_base": 30060.5, "taker_buy_quote": 5844.44427 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1957, "high": 0.1988, "low": 0.1956, "close": 0.1973, "volume": 96924.9, "close_time": 1771055999999, "quote_volume": 19123.90535, "trades": 188, "taker_buy_base": 43870.1, "taker_buy_quote": 8669.44083 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1964, "high": 0.1977, "low": 0.1951, "close": 0.1967, "volume": 27850.3, "close_time": 1771059599999, "quote_volume": 5474.79825, "trades": 62, "taker_buy_base": 15962.1, "taker_buy_quote": 3140.71737 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1965, "high": 0.197, "low": 0.1953, "close": 0.1956, "volume": 6911.0, "close_time": 1771063199999, "quote_volume": 1357.35448, "trades": 22, "taker_buy_base": 2558.8, "taker_buy_quote": 502.24659 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1952, "high": 0.1954, "low": 0.1947, "close": 0.1951, "volume": 14992.0, "close_time": 1771066799999, "quote_volume": 2924.25698, "trades": 41, "taker_buy_base": 7214.2, "taker_buy_quote": 1407.20727 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1954, "high": 0.1974, "low": 0.1951, "close": 0.1974, "volume": 95791.1, "close_time": 1771070399999, "quote_volume": 18781.76665, "trades": 214, "taker_buy_base": 76661.7, "taker_buy_quote": 15028.67352 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1951, "close": 0.1957, "volume": 49100.4, "close_time": 1771073999999, "quote_volume": 9617.35957, "trades": 89, "taker_buy_base": 34401.6, "taker_buy_quote": 6734.9942 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1958, "high": 0.1973, "low": 0.1951, "close": 0.197, "volume": 63354.7, "close_time": 1771077599999, "quote_volume": 12443.66445, "trades": 115, "taker_buy_base": 32281.8, "taker_buy_quote": 6349.93628 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1969, "high": 0.1982, "low": 0.196, "close": 0.1967, "volume": 43968.8, "close_time": 1771081199999, "quote_volume": 8669.39638, "trades": 72, "taker_buy_base": 13794.7, "taker_buy_quote": 2721.05431 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1966, "high": 0.1978, "low": 0.1958, "close": 0.1972, "volume": 25500.6, "close_time": 1771084799999, "quote_volume": 5016.30424, "trades": 59, "taker_buy_base": 12463.7, "taker_buy_quote": 2450.29028 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1971, "high": 0.1984, "low": 0.1963, "close": 0.1982, "volume": 18996.0, "close_time": 1771088399999, "quote_volume": 3748.22868, "trades": 67, "taker_buy_base": 14895.7, "taker_buy_quote": 2940.66329 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1982, "high": 0.1993, "low": 0.198, "close": 0.1985, "volume": 13184.8, "close_time": 1771091999999, "quote_volume": 2617.37604, "trades": 71, "taker_buy_base": 7810.6, "taker_buy_quote": 1551.83152 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1988, "high": 0.1998, "low": 0.1983, "close": 0.1983, "volume": 31774.0, "close_time": 1771095599999, "quote_volume": 6314.73505, "trades": 101, "taker_buy_base": 23020.7, "taker_buy_quote": 4574.11891 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1988, "high": 0.2003, "low": 0.1978, "close": 0.2, "volume": 81211.6, "close_time": 1771099199999, "quote_volume": 16162.46827, "trades": 237, "taker_buy_base": 36602.2, "taker_buy_quote": 7291.76627 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2, "high": 0.2007, "low": 0.1995, "close": 0.2001, "volume": 17230.5, "close_time": 1771102799999, "quote_volume": 3446.31673, "trades": 92, "taker_buy_base": 7596.4, "taker_buy_quote": 1519.23724 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2, "high": 0.2, "low": 0.1981, "close": 0.1988, "volume": 12825.6, "close_time": 1771106399999, "quote_volume": 2550.42835, "trades": 119, "taker_buy_base": 4793.2, "taker_buy_quote": 953.52457 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1989, "high": 0.2005, "low": 0.1986, "close": 0.2001, "volume": 15630.2, "close_time": 1771109999999, "quote_volume": 3119.53831, "trades": 59, "taker_buy_base": 8958.6, "taker_buy_quote": 1786.84018 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2001, "high": 0.2015, "low": 0.1992, "close": 0.201, "volume": 54407.5, "close_time": 1771113599999, "quote_volume": 10893.61292, "trades": 118, "taker_buy_base": 34158.5, "taker_buy_quote": 6845.65147 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2006, "high": 0.2006, "low": 0.197, "close": 0.1975, "volume": 222903.0, "close_time": 1771117199999, "quote_volume": 44140.61586, "trades": 457, "taker_buy_base": 63303.0, "taker_buy_quote": 12553.35934 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1976, "high": 0.1978, "low": 0.1964, "close": 0.1973, "volume": 14922.9, "close_time": 1771120799999, "quote_volume": 2942.37747, "trades": 102, "taker_buy_base": 6809.5, "taker_buy_quote": 1342.51629 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1974, "high": 0.1983, "low": 0.1969, "close": 0.1982, "volume": 11503.4, "close_time": 1771124399999, "quote_volume": 2273.35103, "trades": 91, "taker_buy_base": 8374.8, "taker_buy_quote": 1654.95533 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1982, "high": 0.1987, "low": 0.1939, "close": 0.1974, "volume": 154458.5, "close_time": 1771127999999, "quote_volume": 30139.68523, "trades": 229, "taker_buy_base": 37000.4, "taker_buy_quote": 7249.6723 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1973, "high": 0.1989, "low": 0.1966, "close": 0.1974, "volume": 40768.4, "close_time": 1771131599999, "quote_volume": 8068.33641, "trades": 121, "taker_buy_base": 22793.0, "taker_buy_quote": 4512.26955 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1977, "high": 0.1994, "low": 0.1976, "close": 0.1982, "volume": 10748.3, "close_time": 1771135199999, "quote_volume": 2128.48404, "trades": 53, "taker_buy_base": 5241.0, "taker_buy_quote": 1038.12006 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.198, "high": 0.1992, "low": 0.1979, "close": 0.1989, "volume": 22863.1, "close_time": 1771138799999, "quote_volume": 4537.71922, "trades": 79, "taker_buy_base": 16810.3, "taker_buy_quote": 3337.7308 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1989, "high": 0.2007, "low": 0.1984, "close": 0.1991, "volume": 24891.1, "close_time": 1771142399999, "quote_volume": 4963.61423, "trades": 74, "taker_buy_base": 8179.6, "taker_buy_quote": 1630.66589 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1991, "high": 0.1991, "low": 0.1946, "close": 0.1972, "volume": 33023.5, "close_time": 1771145999999, "quote_volume": 6511.46431, "trades": 187, "taker_buy_base": 20276.3, "taker_buy_quote": 3993.11075 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1972, "high": 0.1993, "low": 0.1969, "close": 0.1989, "volume": 15339.3, "close_time": 1771149599999, "quote_volume": 3043.16519, "trades": 87, "taker_buy_base": 9939.7, "taker_buy_quote": 1972.42201 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.199, "high": 0.2005, "low": 0.198, "close": 0.1994, "volume": 58291.1, "close_time": 1771153199999, "quote_volume": 11627.11892, "trades": 153, "taker_buy_base": 50156.7, "taker_buy_quote": 10006.2211 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1991, "high": 0.2008, "low": 0.1991, "close": 0.2003, "volume": 36821.4, "close_time": 1771156799999, "quote_volume": 7362.49115, "trades": 93, "taker_buy_base": 18851.0, "taker_buy_quote": 3768.22912 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1998, "high": 0.1998, "low": 0.1953, "close": 0.1955, "volume": 75237.7, "close_time": 1771160399999, "quote_volume": 14908.23012, "trades": 272, "taker_buy_base": 29649.1, "taker_buy_quote": 5876.44683 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1951, "high": 0.1969, "low": 0.1929, "close": 0.1933, "volume": 105314.8, "close_time": 1771163999999, "quote_volume": 20539.05009, "trades": 166, "taker_buy_base": 50665.8, "taker_buy_quote": 9909.46697 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.194, "high": 0.1989, "low": 0.1929, "close": 0.1989, "volume": 50861.8, "close_time": 1771167599999, "quote_volume": 9928.79273, "trades": 94, "taker_buy_base": 21866.2, "taker_buy_quote": 4272.77491 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1986, "high": 0.2008, "low": 0.1975, "close": 0.1986, "volume": 148607.8, "close_time": 1771171199999, "quote_volume": 29613.72793, "trades": 250, "taker_buy_base": 93548.8, "taker_buy_quote": 18659.5288 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1985, "high": 0.1986, "low": 0.1963, "close": 0.1971, "volume": 42061.7, "close_time": 1771174799999, "quote_volume": 8290.13778, "trades": 82, "taker_buy_base": 17307.6, "taker_buy_quote": 3413.7172 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1983, "high": 0.2006, "low": 0.1964, "close": 0.1979, "volume": 101149.6, "close_time": 1771178399999, "quote_volume": 20131.28124, "trades": 228, "taker_buy_base": 52185.4, "taker_buy_quote": 10387.10169 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1971, "high": 0.1974, "low": 0.1939, "close": 0.195, "volume": 143141.8, "close_time": 1771181999999, "quote_volume": 27942.25084, "trades": 163, "taker_buy_base": 53871.8, "taker_buy_quote": 10531.57967 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1952, "high": 0.1961, "low": 0.1922, "close": 0.1932, "volume": 19563.4, "close_time": 1771185599999, "quote_volume": 3791.41362, "trades": 53, "taker_buy_base": 11473.6, "taker_buy_quote": 2223.03217 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1932, "high": 0.1979, "low": 0.1925, "close": 0.1961, "volume": 46252.0, "close_time": 1771189199999, "quote_volume": 9058.29425, "trades": 98, "taker_buy_base": 24319.8, "taker_buy_quote": 4761.44766 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.197, "high": 0.1997, "low": 0.1963, "close": 0.1968, "volume": 46243.2, "close_time": 1771192799999, "quote_volume": 9158.34535, "trades": 103, "taker_buy_base": 27016.5, "taker_buy_quote": 5357.5626 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1964, "high": 0.197, "low": 0.1958, "close": 0.1967, "volume": 10308.7, "close_time": 1771196399999, "quote_volume": 2024.7229, "trades": 24, "taker_buy_base": 4636.9, "taker_buy_quote": 911.69339 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1975, "high": 0.2007, "low": 0.1968, "close": 0.2006, "volume": 40516.3, "close_time": 1771199999999, "quote_volume": 8060.2745, "trades": 83, "taker_buy_base": 28671.1, "taker_buy_quote": 5707.48451 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1995, "high": 0.2076, "low": 0.1967, "close": 0.207, "volume": 268579.7, "close_time": 1771203599999, "quote_volume": 54433.69382, "trades": 472, "taker_buy_base": 126043.8, "taker_buy_quote": 25484.38896 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2068, "high": 0.2381, "low": 0.1987, "close": 0.2021, "volume": 1032309.8, "close_time": 1771207199999, "quote_volume": 215417.39003, "trades": 2214, "taker_buy_base": 498659.8, "taker_buy_quote": 104527.11379 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2024, "high": 0.2048, "low": 0.2006, "close": 0.2013, "volume": 184797.4, "close_time": 1771210799999, "quote_volume": 37410.04975, "trades": 396, "taker_buy_base": 83631.3, "taker_buy_quote": 16947.0791 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2013, "high": 0.2045, "low": 0.2004, "close": 0.2036, "volume": 215013.7, "close_time": 1771214399999, "quote_volume": 43572.41811, "trades": 251, "taker_buy_base": 126911.0, "taker_buy_quote": 25727.05501 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2037, "high": 0.206, "low": 0.2028, "close": 0.2046, "volume": 65711.2, "close_time": 1771217999999, "quote_volume": 13412.99082, "trades": 122, "taker_buy_base": 46472.0, "taker_buy_quote": 9473.67057 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2052, "high": 0.2052, "low": 0.2001, "close": 0.2023, "volume": 46303.3, "close_time": 1771221599999, "quote_volume": 9367.48991, "trades": 119, "taker_buy_base": 26377.3, "taker_buy_quote": 5334.75667 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.203, "high": 0.2049, "low": 0.2009, "close": 0.2014, "volume": 47099.0, "close_time": 1771225199999, "quote_volume": 9538.65901, "trades": 141, "taker_buy_base": 17214.7, "taker_buy_quote": 3489.74333 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2008, "high": 0.2032, "low": 0.1989, "close": 0.2006, "volume": 86696.8, "close_time": 1771228799999, "quote_volume": 17404.03309, "trades": 209, "taker_buy_base": 43316.9, "taker_buy_quote": 8712.6343 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2001, "high": 0.2034, "low": 0.1972, "close": 0.2018, "volume": 200989.7, "close_time": 1771232399999, "quote_volume": 40377.68668, "trades": 352, "taker_buy_base": 89535.3, "taker_buy_quote": 18000.93207 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2017, "high": 0.2026, "low": 0.1995, "close": 0.2, "volume": 50993.6, "close_time": 1771235999999, "quote_volume": 10269.86752, "trades": 92, "taker_buy_base": 21859.4, "taker_buy_quote": 4410.90394 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2, "high": 0.2003, "low": 0.1981, "close": 0.1983, "volume": 36995.4, "close_time": 1771239599999, "quote_volume": 7364.0248, "trades": 104, "taker_buy_base": 19931.1, "taker_buy_quote": 3971.08385 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1973, "high": 0.1982, "low": 0.1955, "close": 0.1982, "volume": 62225.8, "close_time": 1771243199999, "quote_volume": 12268.87934, "trades": 121, "taker_buy_base": 23372.6, "taker_buy_quote": 4604.04782 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1988, "high": 0.2008, "low": 0.1975, "close": 0.2008, "volume": 108729.6, "close_time": 1771246799999, "quote_volume": 21664.34663, "trades": 212, "taker_buy_base": 67858.8, "taker_buy_quote": 13536.18186 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2004, "high": 0.2015, "low": 0.1967, "close": 0.1974, "volume": 97736.9, "close_time": 1771250399999, "quote_volume": 19453.09355, "trades": 137, "taker_buy_base": 55609.0, "taker_buy_quote": 11061.56613 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1976, "high": 0.2, "low": 0.1969, "close": 0.1994, "volume": 79605.7, "close_time": 1771253999999, "quote_volume": 15790.67331, "trades": 180, "taker_buy_base": 28219.3, "taker_buy_quote": 5600.37274 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1997, "high": 0.2004, "low": 0.1952, "close": 0.1957, "volume": 85764.2, "close_time": 1771257599999, "quote_volume": 16832.35027, "trades": 156, "taker_buy_base": 18173.1, "taker_buy_quote": 3580.45782 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1957, "high": 0.1995, "low": 0.1957, "close": 0.1964, "volume": 86068.8, "close_time": 1771261199999, "quote_volume": 16981.28052, "trades": 116, "taker_buy_base": 39310.3, "taker_buy_quote": 7749.58547 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1968, "high": 0.1982, "low": 0.1959, "close": 0.1982, "volume": 37200.4, "close_time": 1771264799999, "quote_volume": 7337.10322, "trades": 91, "taker_buy_base": 25134.3, "taker_buy_quote": 4957.28854 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1982, "high": 0.1995, "low": 0.1945, "close": 0.195, "volume": 66463.3, "close_time": 1771268399999, "quote_volume": 13048.95671, "trades": 208, "taker_buy_base": 25291.9, "taker_buy_quote": 4975.84988 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1951, "high": 0.1974, "low": 0.1945, "close": 0.1972, "volume": 33884.4, "close_time": 1771271999999, "quote_volume": 6634.9205, "trades": 63, "taker_buy_base": 11214.6, "taker_buy_quote": 2193.86858 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1967, "high": 0.1976, "low": 0.1966, "close": 0.1975, "volume": 5584.5, "close_time": 1771275599999, "quote_volume": 1100.81435, "trades": 16, "taker_buy_base": 3702.6, "taker_buy_quote": 729.81038 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1973, "high": 0.1988, "low": 0.1973, "close": 0.1988, "volume": 8317.0, "close_time": 1771279199999, "quote_volume": 1647.12724, "trades": 19, "taker_buy_base": 4735.7, "taker_buy_quote": 938.03097 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1986, "high": 0.1986, "low": 0.1977, "close": 0.1977, "volume": 9858.2, "close_time": 1771282799999, "quote_volume": 1953.03546, "trades": 14, "taker_buy_base": 8927.2, "taker_buy_quote": 1768.13886 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1968, "high": 0.1968, "low": 0.1962, "close": 0.1964, "volume": 4500.7, "close_time": 1771286399999, "quote_volume": 884.99216, "trades": 11, "taker_buy_base": 587.3, "taker_buy_quote": 115.37192 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1957, "high": 0.196, "low": 0.1904, "close": 0.1909, "volume": 42956.0, "close_time": 1771289999999, "quote_volume": 8259.28213, "trades": 93, "taker_buy_base": 19979.3, "taker_buy_quote": 3829.80638 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1913, "high": 0.192, "low": 0.1908, "close": 0.1908, "volume": 35081.4, "close_time": 1771293599999, "quote_volume": 6715.80375, "trades": 77, "taker_buy_base": 21590.3, "taker_buy_quote": 4135.28579 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1907, "high": 0.1936, "low": 0.1897, "close": 0.1932, "volume": 57432.0, "close_time": 1771297199999, "quote_volume": 11012.52078, "trades": 87, "taker_buy_base": 28944.2, "taker_buy_quote": 5580.53361 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1936, "high": 0.1962, "low": 0.1925, "close": 0.1929, "volume": 326750.1, "close_time": 1771300799999, "quote_volume": 63372.34765, "trades": 298, "taker_buy_base": 235079.5, "taker_buy_quote": 45541.51475 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1929, "high": 0.1933, "low": 0.1908, "close": 0.1931, "volume": 114258.3, "close_time": 1771304399999, "quote_volume": 21953.17165, "trades": 150, "taker_buy_base": 62031.0, "taker_buy_quote": 11913.92053 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1923, "high": 0.1936, "low": 0.19, "close": 0.1915, "volume": 44475.4, "close_time": 1771307999999, "quote_volume": 8493.77451, "trades": 95, "taker_buy_base": 13358.3, "taker_buy_quote": 2554.94711 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1916, "high": 0.1927, "low": 0.1915, "close": 0.1924, "volume": 28469.5, "close_time": 1771311599999, "quote_volume": 5465.91874, "trades": 82, "taker_buy_base": 16766.4, "taker_buy_quote": 3219.51124 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1922, "high": 0.1943, "low": 0.1921, "close": 0.1925, "volume": 72238.1, "close_time": 1771315199999, "quote_volume": 13963.68943, "trades": 94, "taker_buy_base": 30850.9, "taker_buy_quote": 5960.60956 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1928, "high": 0.1947, "low": 0.1921, "close": 0.1923, "volume": 31756.8, "close_time": 1771318799999, "quote_volume": 6152.57583, "trades": 74, "taker_buy_base": 10811.5, "taker_buy_quote": 2092.20204 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1925, "high": 0.1926, "low": 0.1908, "close": 0.1922, "volume": 33839.5, "close_time": 1771322399999, "quote_volume": 6489.29674, "trades": 91, "taker_buy_base": 13080.4, "taker_buy_quote": 2506.05351 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1925, "high": 0.1934, "low": 0.1905, "close": 0.1918, "volume": 49094.3, "close_time": 1771325999999, "quote_volume": 9422.5052, "trades": 91, "taker_buy_base": 28630.9, "taker_buy_quote": 5492.93862 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1922, "high": 0.1929, "low": 0.1903, "close": 0.1919, "volume": 44863.5, "close_time": 1771329599999, "quote_volume": 8605.60503, "trades": 98, "taker_buy_base": 24460.2, "taker_buy_quote": 4694.25177 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1916, "high": 0.1938, "low": 0.1913, "close": 0.1913, "volume": 44109.1, "close_time": 1771333199999, "quote_volume": 8503.45158, "trades": 69, "taker_buy_base": 35661.2, "taker_buy_quote": 6874.11653 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1898, "close": 0.1909, "volume": 43117.1, "close_time": 1771336799999, "quote_volume": 8220.05386, "trades": 89, "taker_buy_base": 18761.8, "taker_buy_quote": 3574.53465 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1911, "high": 0.1923, "low": 0.1884, "close": 0.1903, "volume": 109373.1, "close_time": 1771340399999, "quote_volume": 20776.12764, "trades": 161, "taker_buy_base": 35367.6, "taker_buy_quote": 6719.22087 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1911, "high": 0.1925, "low": 0.1901, "close": 0.1912, "volume": 32533.4, "close_time": 1771343999999, "quote_volume": 6227.81663, "trades": 78, "taker_buy_base": 15141.1, "taker_buy_quote": 2898.57972 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1921, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 86383.6, "close_time": 1771347599999, "quote_volume": 16538.16597, "trades": 145, "taker_buy_base": 35187.9, "taker_buy_quote": 6777.37108 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1901, "high": 0.1912, "low": 0.1896, "close": 0.1911, "volume": 18707.5, "close_time": 1771351199999, "quote_volume": 3560.09857, "trades": 49, "taker_buy_base": 13086.6, "taker_buy_quote": 2491.71189 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1914, "high": 0.194, "low": 0.1904, "close": 0.1936, "volume": 63678.6, "close_time": 1771354799999, "quote_volume": 12250.80246, "trades": 175, "taker_buy_base": 45951.3, "taker_buy_quote": 8849.46236 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1937, "high": 0.1953, "low": 0.1937, "close": 0.1938, "volume": 27619.5, "close_time": 1771358399999, "quote_volume": 5375.15485, "trades": 58, "taker_buy_base": 3546.9, "taker_buy_quote": 688.27034 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1933, "high": 0.1933, "low": 0.1908, "close": 0.1912, "volume": 27694.7, "close_time": 1771361999999, "quote_volume": 5308.86385, "trades": 88, "taker_buy_base": 18171.9, "taker_buy_quote": 3481.69711 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.191, "high": 0.1941, "low": 0.1905, "close": 0.1932, "volume": 110611.5, "close_time": 1771365599999, "quote_volume": 21260.83306, "trades": 114, "taker_buy_base": 50384.5, "taker_buy_quote": 9670.50596 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.193, "high": 0.1935, "low": 0.192, "close": 0.192, "volume": 15547.0, "close_time": 1771369199999, "quote_volume": 2998.57717, "trades": 32, "taker_buy_base": 4217.0, "taker_buy_quote": 813.24252 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1925, "high": 0.193, "low": 0.1916, "close": 0.1916, "volume": 18755.2, "close_time": 1771372799999, "quote_volume": 3610.07695, "trades": 26, "taker_buy_base": 14187.1, "taker_buy_quote": 2731.22556 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1916, "high": 0.1927, "low": 0.1904, "close": 0.1906, "volume": 60831.9, "close_time": 1771376399999, "quote_volume": 11657.32069, "trades": 111, "taker_buy_base": 46735.7, "taker_buy_quote": 8954.36947 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1906, "high": 0.1918, "low": 0.1905, "close": 0.1913, "volume": 15597.9, "close_time": 1771379999999, "quote_volume": 2979.66234, "trades": 32, "taker_buy_base": 9460.0, "taker_buy_quote": 1807.59927 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.191, "high": 0.1924, "low": 0.191, "close": 0.192, "volume": 12025.8, "close_time": 1771383599999, "quote_volume": 2306.96993, "trades": 46, "taker_buy_base": 10084.9, "taker_buy_quote": 1934.71887 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.192, "high": 0.1929, "low": 0.192, "close": 0.1927, "volume": 21842.4, "close_time": 1771387199999, "quote_volume": 4204.4738, "trades": 50, "taker_buy_base": 15370.9, "taker_buy_quote": 2959.4415 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1935, "high": 0.1969, "low": 0.1922, "close": 0.1968, "volume": 69450.4, "close_time": 1771390799999, "quote_volume": 13478.36797, "trades": 152, "taker_buy_base": 24344.5, "taker_buy_quote": 4745.9052 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1961, "high": 0.1972, "low": 0.1942, "close": 0.1953, "volume": 123708.8, "close_time": 1771394399999, "quote_volume": 24193.77702, "trades": 175, "taker_buy_base": 68474.8, "taker_buy_quote": 13390.62157 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1949, "close": 0.1957, "volume": 20639.7, "close_time": 1771397999999, "quote_volume": 4035.68446, "trades": 46, "taker_buy_base": 13412.2, "taker_buy_quote": 2621.43269 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1947, "high": 0.1973, "low": 0.1943, "close": 0.197, "volume": 39263.7, "close_time": 1771401599999, "quote_volume": 7669.16745, "trades": 68, "taker_buy_base": 10397.4, "taker_buy_quote": 2031.67067 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1949, "close": 0.1955, "volume": 52413.3, "close_time": 1771405199999, "quote_volume": 10264.15007, "trades": 99, "taker_buy_base": 24695.3, "taker_buy_quote": 4838.10049 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1954, "high": 0.1954, "low": 0.1937, "close": 0.1938, "volume": 56428.3, "close_time": 1771408799999, "quote_volume": 10955.73245, "trades": 121, "taker_buy_base": 8933.7, "taker_buy_quote": 1735.6479 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1947, "high": 0.1951, "low": 0.1937, "close": 0.1938, "volume": 13024.3, "close_time": 1771412399999, "quote_volume": 2531.30124, "trades": 40, "taker_buy_base": 10598.4, "taker_buy_quote": 2060.23325 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1935, "high": 0.196, "low": 0.1919, "close": 0.1945, "volume": 206649.4, "close_time": 1771415999999, "quote_volume": 40135.29537, "trades": 176, "taker_buy_base": 81961.2, "taker_buy_quote": 15930.03925 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1947, "high": 0.199, "low": 0.1947, "close": 0.1986, "volume": 101045.7, "close_time": 1771419599999, "quote_volume": 19885.53735, "trades": 152, "taker_buy_base": 59026.9, "taker_buy_quote": 11600.44425 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.199, "high": 0.1997, "low": 0.1967, "close": 0.197, "volume": 90147.9, "close_time": 1771423199999, "quote_volume": 17831.71163, "trades": 196, "taker_buy_base": 53121.5, "taker_buy_quote": 10502.00583 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.198, "high": 0.2016, "low": 0.1965, "close": 0.1996, "volume": 310037.2, "close_time": 1771426799999, "quote_volume": 61892.1187, "trades": 367, "taker_buy_base": 166187.6, "taker_buy_quote": 33159.25478 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.201, "high": 0.2023, "low": 0.1982, "close": 0.2013, "volume": 454948.8, "close_time": 1771430399999, "quote_volume": 91250.71365, "trades": 426, "taker_buy_base": 252743.3, "taker_buy_quote": 50671.97805 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2018, "high": 0.2021, "low": 0.1986, "close": 0.2001, "volume": 91599.3, "close_time": 1771433999999, "quote_volume": 18355.35423, "trades": 144, "taker_buy_base": 40848.8, "taker_buy_quote": 8176.93101 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1998, "high": 0.2003, "low": 0.1977, "close": 0.1983, "volume": 31914.4, "close_time": 1771437599999, "quote_volume": 6361.47703, "trades": 89, "taker_buy_base": 16469.1, "taker_buy_quote": 3286.0928 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1983, "high": 0.2002, "low": 0.1966, "close": 0.1993, "volume": 43092.6, "close_time": 1771441199999, "quote_volume": 8548.43962, "trades": 118, "taker_buy_base": 19178.5, "taker_buy_quote": 3809.20297 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1994, "high": 0.201, "low": 0.1954, "close": 0.1967, "volume": 146926.8, "close_time": 1771444799999, "quote_volume": 29071.51339, "trades": 241, "taker_buy_base": 69946.5, "taker_buy_quote": 13873.66218 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1964, "high": 0.1983, "low": 0.1958, "close": 0.1966, "volume": 41539.6, "close_time": 1771448399999, "quote_volume": 8179.65707, "trades": 94, "taker_buy_base": 21859.3, "taker_buy_quote": 4299.98482 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1968, "high": 0.1969, "low": 0.193, "close": 0.1935, "volume": 69176.3, "close_time": 1771451999999, "quote_volume": 13486.41886, "trades": 174, "taker_buy_base": 47424.5, "taker_buy_quote": 9249.16413 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1937, "high": 0.1945, "low": 0.1909, "close": 0.1914, "volume": 43077.0, "close_time": 1771455599999, "quote_volume": 8292.75833, "trades": 103, "taker_buy_base": 14122.1, "taker_buy_quote": 2711.14308 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1914, "high": 0.1981, "low": 0.1914, "close": 0.1981, "volume": 203086.5, "close_time": 1771459199999, "quote_volume": 39704.15137, "trades": 161, "taker_buy_base": 177134.5, "taker_buy_quote": 34682.6627 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1983, "high": 0.2091, "low": 0.1909, "close": 0.1968, "volume": 931812.8, "close_time": 1771462799999, "quote_volume": 184606.49348, "trades": 1781, "taker_buy_base": 495001.2, "taker_buy_quote": 97945.87581 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.197, "high": 0.1984, "low": 0.1919, "close": 0.194, "volume": 118831.5, "close_time": 1771466399999, "quote_volume": 23235.14339, "trades": 169, "taker_buy_base": 54313.7, "taker_buy_quote": 10613.11629 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1948, "high": 0.1976, "low": 0.1948, "close": 0.1957, "volume": 102180.9, "close_time": 1771469999999, "quote_volume": 20085.50942, "trades": 169, "taker_buy_base": 37053.0, "taker_buy_quote": 7269.55157 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.197, "high": 0.1975, "low": 0.1947, "close": 0.1963, "volume": 29885.8, "close_time": 1771473599999, "quote_volume": 5860.08679, "trades": 64, "taker_buy_base": 13543.3, "taker_buy_quote": 2654.09321 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1971, "high": 0.1978, "low": 0.1956, "close": 0.1972, "volume": 63995.7, "close_time": 1771477199999, "quote_volume": 12591.8376, "trades": 97, "taker_buy_base": 34047.6, "taker_buy_quote": 6691.95478 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1966, "high": 0.1966, "low": 0.1931, "close": 0.196, "volume": 80138.6, "close_time": 1771480799999, "quote_volume": 15628.57599, "trades": 102, "taker_buy_base": 46212.4, "taker_buy_quote": 8996.51577 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1961, "high": 0.1977, "low": 0.1954, "close": 0.1955, "volume": 87020.2, "close_time": 1771484399999, "quote_volume": 17134.63832, "trades": 103, "taker_buy_base": 41834.6, "taker_buy_quote": 8230.60386 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1958, "high": 0.1971, "low": 0.1949, "close": 0.1961, "volume": 100105.4, "close_time": 1771487999999, "quote_volume": 19640.37654, "trades": 97, "taker_buy_base": 45932.0, "taker_buy_quote": 9006.57522 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1961, "high": 0.1981, "low": 0.1944, "close": 0.1954, "volume": 98353.8, "close_time": 1771491599999, "quote_volume": 19287.88443, "trades": 95, "taker_buy_base": 36134.6, "taker_buy_quote": 7093.79152 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.196, "high": 0.1961, "low": 0.1945, "close": 0.1948, "volume": 169667.2, "close_time": 1771495199999, "quote_volume": 33169.09086, "trades": 129, "taker_buy_base": 106263.5, "taker_buy_quote": 20767.79116 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1947, "high": 0.1969, "low": 0.1935, "close": 0.1955, "volume": 237555.9, "close_time": 1771498799999, "quote_volume": 46545.25497, "trades": 255, "taker_buy_base": 128451.0, "taker_buy_quote": 25167.79121 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1952, "high": 0.1995, "low": 0.1952, "close": 0.1979, "volume": 583413.5, "close_time": 1771502399999, "quote_volume": 115005.81032, "trades": 530, "taker_buy_base": 312006.4, "taker_buy_quote": 61410.16603 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1979, "high": 0.1983, "low": 0.1949, "close": 0.1949, "volume": 106120.5, "close_time": 1771505999999, "quote_volume": 20857.96935, "trades": 147, "taker_buy_base": 56082.5, "taker_buy_quote": 11063.78959 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1948, "high": 0.195, "low": 0.1917, "close": 0.1925, "volume": 228342.4, "close_time": 1771509599999, "quote_volume": 44297.88556, "trades": 222, "taker_buy_base": 150794.4, "taker_buy_quote": 29248.04315 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1933, "high": 0.1961, "low": 0.1933, "close": 0.195, "volume": 90673.1, "close_time": 1771513199999, "quote_volume": 17648.61146, "trades": 111, "taker_buy_base": 54410.1, "taker_buy_quote": 10594.6294 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1956, "high": 0.1964, "low": 0.1933, "close": 0.1948, "volume": 144098.9, "close_time": 1771516799999, "quote_volume": 28123.58927, "trades": 170, "taker_buy_base": 76705.3, "taker_buy_quote": 14976.27857 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1952, "high": 0.1972, "low": 0.1925, "close": 0.1952, "volume": 238657.4, "close_time": 1771520399999, "quote_volume": 46567.88013, "trades": 228, "taker_buy_base": 121360.7, "taker_buy_quote": 23680.20146 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1962, "high": 0.1996, "low": 0.1959, "close": 0.1983, "volume": 268166.0, "close_time": 1771523999999, "quote_volume": 53012.93663, "trades": 261, "taker_buy_base": 127895.1, "taker_buy_quote": 25284.00445 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1987, "high": 0.2055, "low": 0.1979, "close": 0.202, "volume": 893210.7, "close_time": 1771527599999, "quote_volume": 180663.14512, "trades": 977, "taker_buy_base": 494912.5, "taker_buy_quote": 100004.73865 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2023, "high": 0.2027, "low": 0.1993, "close": 0.2023, "volume": 239465.3, "close_time": 1771531199999, "quote_volume": 48117.62535, "trades": 287, "taker_buy_base": 117788.2, "taker_buy_quote": 23690.11306 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2014, "high": 0.2062, "low": 0.2013, "close": 0.2035, "volume": 456355.3, "close_time": 1771534799999, "quote_volume": 92949.06368, "trades": 631, "taker_buy_base": 220314.8, "taker_buy_quote": 44850.58336 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2032, "high": 0.2073, "low": 0.2026, "close": 0.2062, "volume": 447938.2, "close_time": 1771538399999, "quote_volume": 92321.98266, "trades": 586, "taker_buy_base": 204643.8, "taker_buy_quote": 42140.20899 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2062, "high": 0.2141, "low": 0.2057, "close": 0.2122, "volume": 336160.5, "close_time": 1771541999999, "quote_volume": 70439.51906, "trades": 634, "taker_buy_base": 183595.1, "taker_buy_quote": 38449.41381 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2124, "high": 0.2127, "low": 0.2057, "close": 0.2092, "volume": 525514.0, "close_time": 1771545599999, "quote_volume": 109693.99314, "trades": 617, "taker_buy_base": 255529.6, "taker_buy_quote": 53336.01652 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.209, "high": 0.2124, "low": 0.2036, "close": 0.2054, "volume": 464701.8, "close_time": 1771549199999, "quote_volume": 96891.95604, "trades": 570, "taker_buy_base": 222079.6, "taker_buy_quote": 46343.71414 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2052, "high": 0.2097, "low": 0.2052, "close": 0.2075, "volume": 291979.3, "close_time": 1771552799999, "quote_volume": 60668.86864, "trades": 339, "taker_buy_base": 162881.8, "taker_buy_quote": 33840.55027 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2076, "high": 0.2097, "low": 0.2074, "close": 0.2077, "volume": 144777.5, "close_time": 1771556399999, "quote_volume": 30150.79692, "trades": 181, "taker_buy_base": 65946.1, "taker_buy_quote": 13730.35548 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2079, "high": 0.2249, "low": 0.2079, "close": 0.224, "volume": 1111603.2, "close_time": 1771559999999, "quote_volume": 242451.9406, "trades": 1210, "taker_buy_base": 581593.6, "taker_buy_quote": 126679.32364 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2233, "high": 0.225, "low": 0.2148, "close": 0.2176, "volume": 772692.0, "close_time": 1771563599999, "quote_volume": 170669.65709, "trades": 1024, "taker_buy_base": 429835.6, "taker_buy_quote": 94905.8514 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2178, "high": 0.22, "low": 0.2136, "close": 0.214, "volume": 347945.5, "close_time": 1771567199999, "quote_volume": 75155.18401, "trades": 495, "taker_buy_base": 134147.6, "taker_buy_quote": 28920.82646 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2146, "high": 0.2207, "low": 0.2142, "close": 0.2174, "volume": 342124.0, "close_time": 1771570799999, "quote_volume": 74549.31188, "trades": 398, "taker_buy_base": 156869.3, "taker_buy_quote": 34229.53223 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2174, "high": 0.2187, "low": 0.2062, "close": 0.208, "volume": 373268.6, "close_time": 1771574399999, "quote_volume": 78934.19111, "trades": 525, "taker_buy_base": 171479.5, "taker_buy_quote": 36360.84805 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2081, "high": 0.2081, "low": 0.2017, "close": 0.2023, "volume": 223822.0, "close_time": 1771577999999, "quote_volume": 45929.03454, "trades": 408, "taker_buy_base": 81643.4, "taker_buy_quote": 16751.19337 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2028, "high": 0.2053, "low": 0.2026, "close": 0.2042, "volume": 142725.0, "close_time": 1771581599999, "quote_volume": 29082.51598, "trades": 221, "taker_buy_base": 44438.9, "taker_buy_quote": 9056.43278 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.204, "high": 0.2087, "low": 0.204, "close": 0.2049, "volume": 150837.5, "close_time": 1771585199999, "quote_volume": 31097.45955, "trades": 212, "taker_buy_base": 67313.5, "taker_buy_quote": 13877.12069 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2051, "high": 0.2053, "low": 0.2033, "close": 0.2048, "volume": 43044.0, "close_time": 1771588799999, "quote_volume": 8806.55441, "trades": 80, "taker_buy_base": 25431.7, "taker_buy_quote": 5205.55719 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2045, "high": 0.2075, "low": 0.2035, "close": 0.2072, "volume": 80283.4, "close_time": 1771592399999, "quote_volume": 16476.27579, "trades": 80, "taker_buy_base": 53445.4, "taker_buy_quote": 10977.10769 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2023, "close": 0.2045, "volume": 130056.2, "close_time": 1771595999999, "quote_volume": 26691.77725, "trades": 177, "taker_buy_base": 62998.8, "taker_buy_quote": 12877.11544 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2048, "high": 0.2066, "low": 0.2048, "close": 0.2053, "volume": 20676.1, "close_time": 1771599599999, "quote_volume": 4258.84264, "trades": 46, "taker_buy_base": 13669.8, "taker_buy_quote": 2816.99951 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2054, "high": 0.2083, "low": 0.2039, "close": 0.2068, "volume": 190201.8, "close_time": 1771603199999, "quote_volume": 39141.50531, "trades": 248, "taker_buy_base": 113970.7, "taker_buy_quote": 23486.41393 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2067, "high": 0.2083, "low": 0.2062, "close": 0.2083, "volume": 101813.7, "close_time": 1771606799999, "quote_volume": 21095.00892, "trades": 126, "taker_buy_base": 40185.4, "taker_buy_quote": 8321.69345 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2081, "high": 0.2137, "low": 0.2064, "close": 0.2121, "volume": 138939.1, "close_time": 1771610399999, "quote_volume": 29246.6318, "trades": 203, "taker_buy_base": 77952.4, "taker_buy_quote": 16433.66228 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2115, "high": 0.2146, "low": 0.2107, "close": 0.2146, "volume": 166122.1, "close_time": 1771613999999, "quote_volume": 35423.18192, "trades": 221, "taker_buy_base": 103246.0, "taker_buy_quote": 22007.63323 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2142, "high": 0.2155, "low": 0.2119, "close": 0.2127, "volume": 149090.7, "close_time": 1771617599999, "quote_volume": 31836.22455, "trades": 170, "taker_buy_base": 52432.1, "taker_buy_quote": 11187.04643 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2136, "high": 0.2145, "low": 0.2125, "close": 0.2132, "volume": 50435.3, "close_time": 1771621199999, "quote_volume": 10781.10009, "trades": 74, "taker_buy_base": 21388.2, "taker_buy_quote": 4575.51461 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2124, "high": 0.2143, "low": 0.2109, "close": 0.2141, "volume": 93245.1, "close_time": 1771624799999, "quote_volume": 19888.50337, "trades": 100, "taker_buy_base": 53364.7, "taker_buy_quote": 11376.37147 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2136, "high": 0.2152, "low": 0.2105, "close": 0.2124, "volume": 63662.3, "close_time": 1771628399999, "quote_volume": 13590.76708, "trades": 76, "taker_buy_base": 26475.2, "taker_buy_quote": 5670.57966 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2152, "high": 0.2168, "low": 0.2134, "close": 0.2144, "volume": 10107.3, "close_time": 1771631999999, "quote_volume": 2176.08516, "trades": 20, "taker_buy_base": 5903.9, "taker_buy_quote": 1266.77835 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2102, "close": 0.2111, "volume": 28478.8, "close_time": 1771635599999, "quote_volume": 6009.67249, "trades": 47, "taker_buy_base": 12571.1, "taker_buy_quote": 2653.63466 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2114, "high": 0.2118, "low": 0.2093, "close": 0.2097, "volume": 50043.2, "close_time": 1771639199999, "quote_volume": 10531.98767, "trades": 83, "taker_buy_base": 21537.3, "taker_buy_quote": 4532.98444 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.21, "high": 0.2102, "low": 0.2082, "close": 0.2094, "volume": 54558.9, "close_time": 1771642799999, "quote_volume": 11413.97123, "trades": 93, "taker_buy_base": 22534.8, "taker_buy_quote": 4712.38055 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2091, "high": 0.2096, "low": 0.2059, "close": 0.2063, "volume": 65611.9, "close_time": 1771646399999, "quote_volume": 13594.59385, "trades": 116, "taker_buy_base": 27921.3, "taker_buy_quote": 5787.39905 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.206, "high": 0.2061, "low": 0.2038, "close": 0.2043, "volume": 81804.4, "close_time": 1771649999999, "quote_volume": 16734.50653, "trades": 115, "taker_buy_base": 25499.9, "taker_buy_quote": 5214.58408 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2049, "high": 0.2068, "low": 0.2049, "close": 0.206, "volume": 41233.6, "close_time": 1771653599999, "quote_volume": 8487.38198, "trades": 53, "taker_buy_base": 25613.9, "taker_buy_quote": 5272.24571 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2056, "high": 0.2059, "low": 0.2048, "close": 0.2056, "volume": 14834.5, "close_time": 1771657199999, "quote_volume": 3046.87118, "trades": 42, "taker_buy_base": 10481.2, "taker_buy_quote": 2152.44515 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2061, "high": 0.2066, "low": 0.2054, "close": 0.2065, "volume": 22049.5, "close_time": 1771660799999, "quote_volume": 4542.1784, "trades": 48, "taker_buy_base": 12784.6, "taker_buy_quote": 2634.96632 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2062, "high": 0.21, "low": 0.2062, "close": 0.2083, "volume": 58569.5, "close_time": 1771664399999, "quote_volume": 12203.56339, "trades": 84, "taker_buy_base": 31417.0, "taker_buy_quote": 6549.15635 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2081, "high": 0.2155, "low": 0.208, "close": 0.2115, "volume": 215479.6, "close_time": 1771667999999, "quote_volume": 45642.66603, "trades": 307, "taker_buy_base": 144840.0, "taker_buy_quote": 30696.20001 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.212, "high": 0.212, "low": 0.2095, "close": 0.2106, "volume": 28310.0, "close_time": 1771671599999, "quote_volume": 5955.29838, "trades": 50, "taker_buy_base": 10853.5, "taker_buy_quote": 2281.12216 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2109, "high": 0.2125, "low": 0.2099, "close": 0.2109, "volume": 33077.9, "close_time": 1771675199999, "quote_volume": 7001.65271, "trades": 43, "taker_buy_base": 15287.2, "taker_buy_quote": 3238.19373 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2107, "high": 0.2111, "low": 0.2081, "close": 0.2081, "volume": 61045.5, "close_time": 1771678799999, "quote_volume": 12836.64644, "trades": 87, "taker_buy_base": 28840.1, "taker_buy_quote": 6077.04242 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2091, "high": 0.2094, "low": 0.2083, "close": 0.2087, "volume": 13961.1, "close_time": 1771682399999, "quote_volume": 2917.53333, "trades": 34, "taker_buy_base": 2353.1, "taker_buy_quote": 491.06966 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2093, "high": 0.2105, "low": 0.2088, "close": 0.2091, "volume": 37853.2, "close_time": 1771685999999, "quote_volume": 7927.76109, "trades": 55, "taker_buy_base": 17310.4, "taker_buy_quote": 3629.09969 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2095, "high": 0.2104, "low": 0.2065, "close": 0.2099, "volume": 166817.7, "close_time": 1771689599999, "quote_volume": 34741.27316, "trades": 207, "taker_buy_base": 82107.2, "taker_buy_quote": 17123.43157 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2091, "high": 0.2098, "low": 0.2071, "close": 0.2094, "volume": 24588.3, "close_time": 1771693199999, "quote_volume": 5122.23105, "trades": 52, "taker_buy_base": 15889.8, "taker_buy_quote": 3309.83032 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2099, "high": 0.2125, "low": 0.2091, "close": 0.2095, "volume": 106594.7, "close_time": 1771696799999, "quote_volume": 22400.02864, "trades": 130, "taker_buy_base": 46772.5, "taker_buy_quote": 9848.16198 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2076, "close": 0.2081, "volume": 31791.9, "close_time": 1771700399999, "quote_volume": 6628.93618, "trades": 41, "taker_buy_base": 22433.5, "taker_buy_quote": 4676.80174 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2084, "high": 0.2086, "low": 0.2068, "close": 0.2077, "volume": 34929.3, "close_time": 1771703999999, "quote_volume": 7233.70179, "trades": 51, "taker_buy_base": 16281.7, "taker_buy_quote": 3372.83672 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2075, "high": 0.2081, "low": 0.207, "close": 0.207, "volume": 11753.1, "close_time": 1771707599999, "quote_volume": 2440.35487, "trades": 33, "taker_buy_base": 9156.7, "taker_buy_quote": 1901.17088 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2067, "high": 0.2072, "low": 0.2056, "close": 0.2064, "volume": 51481.6, "close_time": 1771711199999, "quote_volume": 10622.0685, "trades": 63, "taker_buy_base": 25748.5, "taker_buy_quote": 5310.7967 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2065, "high": 0.2071, "low": 0.2065, "close": 0.2065, "volume": 2298.9, "close_time": 1771714799999, "quote_volume": 475.51906, "trades": 7, "taker_buy_base": 1487.9, "taker_buy_quote": 307.60376 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2052, "high": 0.2057, "low": 0.205, "close": 0.2052, "volume": 135008.5, "close_time": 1771718399999, "quote_volume": 27685.57047, "trades": 76, "taker_buy_base": 78241.0, "taker_buy_quote": 16042.23492 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2051, "high": 0.2051, "low": 0.2016, "close": 0.2026, "volume": 66722.7, "close_time": 1771721999999, "quote_volume": 13532.93341, "trades": 133, "taker_buy_base": 25111.3, "taker_buy_quote": 5089.91127 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2037, "high": 0.2048, "low": 0.2023, "close": 0.2045, "volume": 74773.5, "close_time": 1771725599999, "quote_volume": 15228.34741, "trades": 78, "taker_buy_base": 49349.6, "taker_buy_quote": 10051.77557 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2046, "high": 0.2055, "low": 0.2037, "close": 0.2051, "volume": 44020.5, "close_time": 1771729199999, "quote_volume": 9020.77543, "trades": 62, "taker_buy_base": 15347.0, "taker_buy_quote": 3144.9267 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2051, "high": 0.206, "low": 0.2031, "close": 0.2033, "volume": 15264.3, "close_time": 1771732799999, "quote_volume": 3127.34291, "trades": 25, "taker_buy_base": 9509.8, "taker_buy_quote": 1953.96365 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2034, "high": 0.2034, "low": 0.2014, "close": 0.2022, "volume": 19434.1, "close_time": 1771736399999, "quote_volume": 3922.59985, "trades": 33, "taker_buy_base": 9971.2, "taker_buy_quote": 2012.65983 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2022, "high": 0.2073, "low": 0.2022, "close": 0.2065, "volume": 86982.5, "close_time": 1771739999999, "quote_volume": 17830.48369, "trades": 137, "taker_buy_base": 49785.7, "taker_buy_quote": 10196.68579 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2065, "high": 0.2115, "low": 0.2057, "close": 0.211, "volume": 174457.7, "close_time": 1771743599999, "quote_volume": 36290.79637, "trades": 258, "taker_buy_base": 108869.7, "taker_buy_quote": 22700.29067 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2113, "high": 0.2154, "low": 0.2103, "close": 0.2145, "volume": 290071.9, "close_time": 1771747199999, "quote_volume": 61699.92339, "trades": 391, "taker_buy_base": 150054.1, "taker_buy_quote": 31967.37544 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2137, "high": 0.2146, "low": 0.2088, "close": 0.2111, "volume": 152116.2, "close_time": 1771750799999, "quote_volume": 32150.29721, "trades": 234, "taker_buy_base": 64805.1, "taker_buy_quote": 13742.85122 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2114, "high": 0.2181, "low": 0.2107, "close": 0.2181, "volume": 151543.9, "close_time": 1771754399999, "quote_volume": 32510.00649, "trades": 248, "taker_buy_base": 76221.1, "taker_buy_quote": 16370.20656 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2179, "high": 0.2233, "low": 0.2108, "close": 0.2147, "volume": 394917.2, "close_time": 1771757999999, "quote_volume": 85619.609, "trades": 592, "taker_buy_base": 214468.6, "taker_buy_quote": 46449.56093 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2143, "high": 0.2219, "low": 0.213, "close": 0.2182, "volume": 328541.9, "close_time": 1771761599999, "quote_volume": 71730.5063, "trades": 411, "taker_buy_base": 140275.1, "taker_buy_quote": 30573.81972 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2165, "high": 0.2242, "low": 0.2149, "close": 0.2167, "volume": 306789.5, "close_time": 1771765199999, "quote_volume": 67057.93632, "trades": 496, "taker_buy_base": 133535.0, "taker_buy_quote": 29262.87558 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2163, "high": 0.2223, "low": 0.2162, "close": 0.2186, "volume": 195032.4, "close_time": 1771768799999, "quote_volume": 42785.60476, "trades": 316, "taker_buy_base": 102901.3, "taker_buy_quote": 22601.48374 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2187, "high": 0.2197, "low": 0.2149, "close": 0.216, "volume": 169253.5, "close_time": 1771772399999, "quote_volume": 36749.2841, "trades": 215, "taker_buy_base": 58055.0, "taker_buy_quote": 12647.90245 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2159, "high": 0.2161, "low": 0.2124, "close": 0.2134, "volume": 106612.7, "close_time": 1771775999999, "quote_volume": 22809.19852, "trades": 183, "taker_buy_base": 50850.1, "taker_buy_quote": 10877.52491 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2132, "high": 0.2139, "low": 0.2112, "close": 0.2115, "volume": 73790.0, "close_time": 1771779599999, "quote_volume": 15662.56703, "trades": 120, "taker_buy_base": 28305.1, "taker_buy_quote": 6016.97049 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2115, "high": 0.2119, "low": 0.208, "close": 0.2113, "volume": 115707.2, "close_time": 1771783199999, "quote_volume": 24294.75483, "trades": 120, "taker_buy_base": 64516.5, "taker_buy_quote": 13538.78683 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2112, "high": 0.2143, "low": 0.2095, "close": 0.2135, "volume": 101001.5, "close_time": 1771786799999, "quote_volume": 21413.58327, "trades": 118, "taker_buy_base": 48761.8, "taker_buy_quote": 10356.24785 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2132, "high": 0.2149, "low": 0.2123, "close": 0.2134, "volume": 75389.5, "close_time": 1771790399999, "quote_volume": 16101.38557, "trades": 125, "taker_buy_base": 38419.6, "taker_buy_quote": 8205.15386 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.214, "high": 0.214, "low": 0.2103, "close": 0.211, "volume": 51204.8, "close_time": 1771793999999, "quote_volume": 10874.63058, "trades": 78, "taker_buy_base": 17684.2, "taker_buy_quote": 3752.68445 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2103, "high": 0.2103, "low": 0.2077, "close": 0.2092, "volume": 56881.3, "close_time": 1771797599999, "quote_volume": 11889.15249, "trades": 82, "taker_buy_base": 24583.7, "taker_buy_quote": 5139.40187 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2097, "high": 0.2134, "low": 0.2097, "close": 0.2129, "volume": 115990.3, "close_time": 1771801199999, "quote_volume": 24487.07312, "trades": 128, "taker_buy_base": 33243.4, "taker_buy_quote": 7019.25683 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2126, "high": 0.2147, "low": 0.2119, "close": 0.2147, "volume": 75260.5, "close_time": 1771804799999, "quote_volume": 16028.92904, "trades": 79, "taker_buy_base": 29935.3, "taker_buy_quote": 6373.78848 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2136, "high": 0.2188, "low": 0.2117, "close": 0.2133, "volume": 203908.6, "close_time": 1771808399999, "quote_volume": 44111.96298, "trades": 389, "taker_buy_base": 97342.7, "taker_buy_quote": 21094.72714 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2136, "high": 0.2136, "low": 0.1988, "close": 0.2028, "volume": 171476.5, "close_time": 1771811999999, "quote_volume": 34830.55678, "trades": 232, "taker_buy_base": 71919.1, "taker_buy_quote": 14567.02685 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2038, "high": 0.2051, "low": 0.2, "close": 0.2036, "volume": 58723.2, "close_time": 1771815599999, "quote_volume": 11900.90382, "trades": 78, "taker_buy_base": 23000.0, "taker_buy_quote": 4681.77769 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2034, "high": 0.2051, "low": 0.2017, "close": 0.2019, "volume": 45255.2, "close_time": 1771819199999, "quote_volume": 9236.73024, "trades": 59, "taker_buy_base": 37685.9, "taker_buy_quote": 7697.01884 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2018, "high": 0.2032, "low": 0.1984, "close": 0.1991, "volume": 69334.2, "close_time": 1771822799999, "quote_volume": 13916.15912, "trades": 116, "taker_buy_base": 21651.0, "taker_buy_quote": 4337.13754 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.199, "high": 0.2022, "low": 0.1988, "close": 0.2004, "volume": 134975.6, "close_time": 1771826399999, "quote_volume": 27153.73529, "trades": 213, "taker_buy_base": 103627.8, "taker_buy_quote": 20855.25068 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2009, "high": 0.2043, "low": 0.1999, "close": 0.2043, "volume": 169769.5, "close_time": 1771829999999, "quote_volume": 34166.16687, "trades": 100, "taker_buy_base": 59223.5, "taker_buy_quote": 12027.44909 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2033, "high": 0.204, "low": 0.2015, "close": 0.2027, "volume": 50488.2, "close_time": 1771833599999, "quote_volume": 10227.24647, "trades": 83, "taker_buy_base": 29421.4, "taker_buy_quote": 5955.52241 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2023, "high": 0.2024, "low": 0.1985, "close": 0.2004, "volume": 68585.1, "close_time": 1771837199999, "quote_volume": 13742.38875, "trades": 131, "taker_buy_base": 25382.6, "taker_buy_quote": 5090.07109 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2006, "high": 0.2023, "low": 0.1991, "close": 0.2016, "volume": 77770.1, "close_time": 1771840799999, "quote_volume": 15637.56688, "trades": 119, "taker_buy_base": 36295.7, "taker_buy_quote": 7296.81141 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2017, "high": 0.2032, "low": 0.2011, "close": 0.2013, "volume": 95920.7, "close_time": 1771844399999, "quote_volume": 19406.3908, "trades": 146, "taker_buy_base": 62054.6, "taker_buy_quote": 12555.75536 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2013, "high": 0.2022, "low": 0.1995, "close": 0.2007, "volume": 57353.7, "close_time": 1771847999999, "quote_volume": 11512.84331, "trades": 127, "taker_buy_base": 26606.3, "taker_buy_quote": 5336.18367 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2006, "high": 0.2028, "low": 0.1998, "close": 0.2015, "volume": 51603.3, "close_time": 1771851599999, "quote_volume": 10417.79977, "trades": 87, "taker_buy_base": 26168.8, "taker_buy_quote": 5278.42328 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2016, "high": 0.2016, "low": 0.1994, "close": 0.1995, "volume": 53258.1, "close_time": 1771855199999, "quote_volume": 10666.95979, "trades": 112, "taker_buy_base": 29289.6, "taker_buy_quote": 5866.41078 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1995, "high": 0.2, "low": 0.1962, "close": 0.1974, "volume": 144217.7, "close_time": 1771858799999, "quote_volume": 28521.09238, "trades": 218, "taker_buy_base": 81139.9, "taker_buy_quote": 16064.44469 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1976, "high": 0.1979, "low": 0.1958, "close": 0.1958, "volume": 56469.0, "close_time": 1771862399999, "quote_volume": 11115.79642, "trades": 98, "taker_buy_base": 33978.2, "taker_buy_quote": 6691.05706 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.196, "high": 0.1962, "low": 0.1931, "close": 0.1933, "volume": 61245.1, "close_time": 1771865999999, "quote_volume": 11887.07165, "trades": 112, "taker_buy_base": 22863.3, "taker_buy_quote": 4436.93119 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1936, "high": 0.1942, "low": 0.1901, "close": 0.1937, "volume": 82080.4, "close_time": 1771869599999, "quote_volume": 15755.7313, "trades": 152, "taker_buy_base": 42106.8, "taker_buy_quote": 8096.6904 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1934, "high": 0.1964, "low": 0.1931, "close": 0.1946, "volume": 45033.3, "close_time": 1771873199999, "quote_volume": 8761.1557, "trades": 71, "taker_buy_base": 28942.6, "taker_buy_quote": 5626.9564 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.195, "high": 0.195, "low": 0.1931, "close": 0.194, "volume": 40986.5, "close_time": 1771876799999, "quote_volume": 7940.05915, "trades": 56, "taker_buy_base": 15913.1, "taker_buy_quote": 3083.76285 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1937, "high": 0.1937, "low": 0.1909, "close": 0.1924, "volume": 50617.5, "close_time": 1771880399999, "quote_volume": 9708.80966, "trades": 84, "taker_buy_base": 26580.3, "taker_buy_quote": 5106.75927 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1928, "high": 0.1941, "low": 0.1926, "close": 0.1941, "volume": 30978.3, "close_time": 1771883999999, "quote_volume": 5986.72007, "trades": 57, "taker_buy_base": 16172.2, "taker_buy_quote": 3127.32451 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1943, "high": 0.1972, "low": 0.194, "close": 0.1959, "volume": 79639.7, "close_time": 1771887599999, "quote_volume": 15631.47368, "trades": 88, "taker_buy_base": 59011.3, "taker_buy_quote": 11586.08638 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1953, "high": 0.1954, "low": 0.1941, "close": 0.1949, "volume": 47107.2, "close_time": 1771891199999, "quote_volume": 9175.02154, "trades": 34, "taker_buy_base": 9761.9, "taker_buy_quote": 1901.04728 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1945, "high": 0.1979, "low": 0.1935, "close": 0.1967, "volume": 124872.0, "close_time": 1771894799999, "quote_volume": 24456.9444, "trades": 180, "taker_buy_base": 55080.2, "taker_buy_quote": 10730.42566 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1966, "high": 0.1966, "low": 0.1918, "close": 0.1938, "volume": 23099.6, "close_time": 1771898399999, "quote_volume": 4487.52987, "trades": 48, "taker_buy_base": 9323.5, "taker_buy_quote": 1817.02793 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1944, "high": 0.1944, "low": 0.1916, "close": 0.1922, "volume": 34445.0, "close_time": 1771901999999, "quote_volume": 6628.11032, "trades": 43, "taker_buy_base": 19649.2, "taker_buy_quote": 3779.55903 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1919, "high": 0.1919, "low": 0.1885, "close": 0.1887, "volume": 151594.3, "close_time": 1771905599999, "quote_volume": 28753.25896, "trades": 199, "taker_buy_base": 37275.8, "taker_buy_quote": 7069.46485 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1893, "high": 0.1918, "low": 0.188, "close": 0.1907, "volume": 65987.4, "close_time": 1771909199999, "quote_volume": 12563.04419, "trades": 109, "taker_buy_base": 41846.5, "taker_buy_quote": 7985.57648 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1907, "high": 0.1911, "low": 0.1872, "close": 0.1893, "volume": 76748.8, "close_time": 1771912799999, "quote_volume": 14446.08184, "trades": 121, "taker_buy_base": 19386.2, "taker_buy_quote": 3651.05561 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1893, "high": 0.1921, "low": 0.1893, "close": 0.19, "volume": 103478.5, "close_time": 1771916399999, "quote_volume": 19762.01117, "trades": 159, "taker_buy_base": 59933.8, "taker_buy_quote": 11442.70645 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1894, "high": 0.1902, "low": 0.1886, "close": 0.1896, "volume": 92699.9, "close_time": 1771919999999, "quote_volume": 17546.12484, "trades": 91, "taker_buy_base": 70656.6, "taker_buy_quote": 13374.37985 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1897, "high": 0.1926, "low": 0.1878, "close": 0.1911, "volume": 134107.8, "close_time": 1771923599999, "quote_volume": 25549.46131, "trades": 181, "taker_buy_base": 43200.2, "taker_buy_quote": 8248.92092 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1913, "high": 0.1924, "low": 0.1902, "close": 0.191, "volume": 155848.4, "close_time": 1771927199999, "quote_volume": 29852.63432, "trades": 212, "taker_buy_base": 73983.6, "taker_buy_quote": 14169.58179 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1911, "high": 0.193, "low": 0.1905, "close": 0.1922, "volume": 203093.9, "close_time": 1771930799999, "quote_volume": 38989.76935, "trades": 208, "taker_buy_base": 113436.1, "taker_buy_quote": 21782.6221 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1922, "high": 0.1935, "low": 0.192, "close": 0.1935, "volume": 92535.5, "close_time": 1771934399999, "quote_volume": 17843.27896, "trades": 113, "taker_buy_base": 43657.4, "taker_buy_quote": 8420.53685 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1935, "high": 0.202, "low": 0.1926, "close": 0.1983, "volume": 268655.1, "close_time": 1771937999999, "quote_volume": 52903.90571, "trades": 367, "taker_buy_base": 125202.0, "taker_buy_quote": 24774.73235 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1983, "high": 0.2037, "low": 0.198, "close": 0.2005, "volume": 508935.6, "close_time": 1771941599999, "quote_volume": 102496.05577, "trades": 693, "taker_buy_base": 210403.5, "taker_buy_quote": 42392.95498 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1999, "high": 0.209, "low": 0.198, "close": 0.2082, "volume": 437401.7, "close_time": 1771945199999, "quote_volume": 88455.15169, "trades": 711, "taker_buy_base": 222950.7, "taker_buy_quote": 45123.03371 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2084, "high": 0.2183, "low": 0.2071, "close": 0.21, "volume": 720787.4, "close_time": 1771948799999, "quote_volume": 153450.632, "trades": 1226, "taker_buy_base": 346953.5, "taker_buy_quote": 73829.30826 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2107, "high": 0.221, "low": 0.21, "close": 0.2208, "volume": 335443.9, "close_time": 1771952399999, "quote_volume": 72145.45369, "trades": 570, "taker_buy_base": 190644.8, "taker_buy_quote": 41059.96083 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2209, "high": 0.2232, "low": 0.2154, "close": 0.2157, "volume": 577799.5, "close_time": 1771955999999, "quote_volume": 126830.82525, "trades": 878, "taker_buy_base": 319018.4, "taker_buy_quote": 70097.55395 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2152, "high": 0.2187, "low": 0.2137, "close": 0.2187, "volume": 239101.5, "close_time": 1771959599999, "quote_volume": 51755.90489, "trades": 394, "taker_buy_base": 106590.5, "taker_buy_quote": 23117.784 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2186, "high": 0.219, "low": 0.2147, "close": 0.2172, "volume": 156004.1, "close_time": 1771963199999, "quote_volume": 33765.81954, "trades": 259, "taker_buy_base": 66661.8, "taker_buy_quote": 14430.13067 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2168, "high": 0.2168, "low": 0.2133, "close": 0.2149, "volume": 168694.2, "close_time": 1771966799999, "quote_volume": 36282.52066, "trades": 247, "taker_buy_base": 49914.1, "taker_buy_quote": 10739.56407 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2153, "high": 0.2321, "low": 0.2153, "close": 0.2283, "volume": 840751.9, "close_time": 1771970399999, "quote_volume": 188201.14264, "trades": 1252, "taker_buy_base": 468728.5, "taker_buy_quote": 104998.6012 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2284, "high": 0.2306, "low": 0.2202, "close": 0.2242, "volume": 487230.4, "close_time": 1771973999999, "quote_volume": 109358.79039, "trades": 808, "taker_buy_base": 207942.4, "taker_buy_quote": 46726.54894 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2218, "high": 0.2228, "low": 0.2182, "close": 0.2186, "volume": 289460.4, "close_time": 1771977599999, "quote_volume": 63575.26572, "trades": 417, "taker_buy_base": 152759.0, "taker_buy_quote": 33528.4686 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2188, "high": 0.2331, "low": 0.2175, "close": 0.2283, "volume": 511218.3, "close_time": 1771981199999, "quote_volume": 115607.91399, "trades": 934, "taker_buy_base": 247628.2, "taker_buy_quote": 56124.68183 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2285, "high": 0.2332, "low": 0.2215, "close": 0.2256, "volume": 397362.8, "close_time": 1771984799999, "quote_volume": 90406.80575, "trades": 714, "taker_buy_base": 220781.9, "taker_buy_quote": 50357.79557 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.226, "high": 0.2333, "low": 0.2242, "close": 0.2295, "volume": 234532.5, "close_time": 1771988399999, "quote_volume": 53755.10466, "trades": 386, "taker_buy_base": 100849.0, "taker_buy_quote": 23153.24673 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2305, "high": 0.2341, "low": 0.2271, "close": 0.2298, "volume": 389864.6, "close_time": 1771991999999, "quote_volume": 89948.93247, "trades": 663, "taker_buy_base": 219805.0, "taker_buy_quote": 50760.99042 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2308, "high": 0.2386, "low": 0.2288, "close": 0.2357, "volume": 465129.8, "close_time": 1771995599999, "quote_volume": 108465.5727, "trades": 746, "taker_buy_base": 242384.9, "taker_buy_quote": 56617.33858 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2349, "high": 0.2399, "low": 0.2296, "close": 0.2316, "volume": 504905.3, "close_time": 1771999199999, "quote_volume": 118412.5854, "trades": 842, "taker_buy_base": 250585.3, "taker_buy_quote": 58845.9372 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.232, "high": 0.2397, "low": 0.2319, "close": 0.2345, "volume": 332056.8, "close_time": 1772002799999, "quote_volume": 78017.86132, "trades": 512, "taker_buy_base": 186698.0, "taker_buy_quote": 43874.70627 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2346, "high": 0.24, "low": 0.2325, "close": 0.2348, "volume": 436156.3, "close_time": 1772006399999, "quote_volume": 102904.71614, "trades": 682, "taker_buy_base": 213826.5, "taker_buy_quote": 50528.20825 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2349, "high": 0.237, "low": 0.2159, "close": 0.2203, "volume": 516058.5, "close_time": 1772009999999, "quote_volume": 115947.85618, "trades": 865, "taker_buy_base": 236199.5, "taker_buy_quote": 53151.29737 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2207, "high": 0.224, "low": 0.2162, "close": 0.2168, "volume": 298749.0, "close_time": 1772013599999, "quote_volume": 65960.45182, "trades": 431, "taker_buy_base": 144337.1, "taker_buy_quote": 31810.65643 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2173, "high": 0.2181, "low": 0.2142, "close": 0.2157, "volume": 223013.9, "close_time": 1772017199999, "quote_volume": 48083.82492, "trades": 346, "taker_buy_base": 84809.2, "taker_buy_quote": 18288.25722 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2153, "high": 0.2161, "low": 0.2128, "close": 0.2145, "volume": 119506.4, "close_time": 1772020799999, "quote_volume": 25617.1399, "trades": 174, "taker_buy_base": 60701.3, "taker_buy_quote": 13004.32829 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2144, "high": 0.2156, "low": 0.2076, "close": 0.2081, "volume": 308502.9, "close_time": 1772024399999, "quote_volume": 65281.03491, "trades": 412, "taker_buy_base": 123896.2, "taker_buy_quote": 26229.94356 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2084, "high": 0.2116, "low": 0.2058, "close": 0.2108, "volume": 161735.2, "close_time": 1772027999999, "quote_volume": 33785.36664, "trades": 269, "taker_buy_base": 73965.7, "taker_buy_quote": 15446.35664 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2111, "high": 0.2132, "low": 0.2101, "close": 0.2119, "volume": 130758.8, "close_time": 1772031599999, "quote_volume": 27652.78709, "trades": 219, "taker_buy_base": 69952.4, "taker_buy_quote": 14804.70492 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2119, "high": 0.2168, "low": 0.2118, "close": 0.2154, "volume": 76171.0, "close_time": 1772035199999, "quote_volume": 16311.47894, "trades": 153, "taker_buy_base": 32091.9, "taker_buy_quote": 6870.52622 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2154, "high": 0.2179, "low": 0.214, "close": 0.2175, "volume": 123259.1, "close_time": 1772038799999, "quote_volume": 26574.83942, "trades": 199, "taker_buy_base": 56168.5, "taker_buy_quote": 12092.24337 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2178, "high": 0.2201, "low": 0.2172, "close": 0.2187, "volume": 105107.3, "close_time": 1772042399999, "quote_volume": 23009.2749, "trades": 192, "taker_buy_base": 52691.2, "taker_buy_quote": 11535.27258 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2186, "high": 0.2208, "low": 0.2176, "close": 0.2189, "volume": 44273.0, "close_time": 1772045999999, "quote_volume": 9706.38862, "trades": 93, "taker_buy_base": 20494.9, "taker_buy_quote": 4497.56037 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2183, "high": 0.2183, "low": 0.216, "close": 0.2172, "volume": 65967.1, "close_time": 1772049599999, "quote_volume": 14316.28193, "trades": 123, "taker_buy_base": 31358.5, "taker_buy_quote": 6807.54367 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2172, "high": 0.2179, "low": 0.2149, "close": 0.2164, "volume": 125674.6, "close_time": 1772053199999, "quote_volume": 27188.31734, "trades": 197, "taker_buy_base": 59856.4, "taker_buy_quote": 12949.44939 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2162, "high": 0.2185, "low": 0.215, "close": 0.2173, "volume": 91862.3, "close_time": 1772056799999, "quote_volume": 19923.43894, "trades": 156, "taker_buy_base": 61831.8, "taker_buy_quote": 13418.44044 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2178, "high": 0.2187, "low": 0.216, "close": 0.2167, "volume": 77015.0, "close_time": 1772060399999, "quote_volume": 16753.87551, "trades": 84, "taker_buy_base": 31601.7, "taker_buy_quote": 6865.29892 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2167, "high": 0.2187, "low": 0.214, "close": 0.2166, "volume": 91595.7, "close_time": 1772063999999, "quote_volume": 19802.41168, "trades": 149, "taker_buy_base": 55090.2, "taker_buy_quote": 11895.70466 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2151, "high": 0.2168, "low": 0.2102, "close": 0.2124, "volume": 193224.2, "close_time": 1772067599999, "quote_volume": 41181.00987, "trades": 323, "taker_buy_base": 99441.7, "taker_buy_quote": 21242.83478 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2127, "high": 0.2141, "low": 0.2119, "close": 0.2125, "volume": 74734.8, "close_time": 1772071199999, "quote_volume": 15904.50444, "trades": 115, "taker_buy_base": 29535.3, "taker_buy_quote": 6277.67801 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2121, "high": 0.2146, "low": 0.2119, "close": 0.2146, "volume": 33392.4, "close_time": 1772074799999, "quote_volume": 7116.84386, "trades": 66, "taker_buy_base": 17998.6, "taker_buy_quote": 3836.62651 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2143, "high": 0.2186, "low": 0.2141, "close": 0.2144, "volume": 78985.8, "close_time": 1772078399999, "quote_volume": 17095.21151, "trades": 158, "taker_buy_base": 39228.5, "taker_buy_quote": 8498.05308 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2135, "high": 0.2155, "low": 0.2124, "close": 0.2146, "volume": 76367.2, "close_time": 1772081999999, "quote_volume": 16343.1203, "trades": 108, "taker_buy_base": 38352.5, "taker_buy_quote": 8208.37768 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2143, "high": 0.2144, "low": 0.2102, "close": 0.2118, "volume": 82678.8, "close_time": 1772085599999, "quote_volume": 17514.63448, "trades": 111, "taker_buy_base": 44611.3, "taker_buy_quote": 9435.67013 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2111, "high": 0.2122, "low": 0.2102, "close": 0.2116, "volume": 35688.7, "close_time": 1772089199999, "quote_volume": 7530.61305, "trades": 69, "taker_buy_base": 23996.9, "taker_buy_quote": 5063.14099 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2111, "high": 0.2139, "low": 0.2111, "close": 0.2131, "volume": 50101.2, "close_time": 1772092799999, "quote_volume": 10639.47508, "trades": 98, "taker_buy_base": 23556.5, "taker_buy_quote": 5002.74265 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2137, "high": 0.2208, "low": 0.2137, "close": 0.2177, "volume": 169842.8, "close_time": 1772096399999, "quote_volume": 36974.60968, "trades": 267, "taker_buy_base": 74544.7, "taker_buy_quote": 16228.74203 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2178, "high": 0.2227, "low": 0.2152, "close": 0.2199, "volume": 151873.8, "close_time": 1772099999999, "quote_volume": 33304.62437, "trades": 235, "taker_buy_base": 87950.3, "taker_buy_quote": 19318.30541 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2196, "high": 0.2216, "low": 0.2173, "close": 0.2208, "volume": 173599.0, "close_time": 1772103599999, "quote_volume": 38187.42556, "trades": 241, "taker_buy_base": 66997.2, "taker_buy_quote": 14749.48026 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2208, "high": 0.2215, "low": 0.2172, "close": 0.2201, "volume": 106837.5, "close_time": 1772107199999, "quote_volume": 23479.95311, "trades": 172, "taker_buy_base": 42144.8, "taker_buy_quote": 9259.15801 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2197, "high": 0.2222, "low": 0.2188, "close": 0.2206, "volume": 107693.7, "close_time": 1772110799999, "quote_volume": 23757.23181, "trades": 192, "taker_buy_base": 55223.0, "taker_buy_quote": 12184.39313 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.221, "high": 0.2223, "low": 0.2193, "close": 0.2207, "volume": 105907.7, "close_time": 1772114399999, "quote_volume": 23364.2223, "trades": 172, "taker_buy_base": 51906.9, "taker_buy_quote": 11448.56548 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2209, "high": 0.2211, "low": 0.2175, "close": 0.2203, "volume": 101391.2, "close_time": 1772117999999, "quote_volume": 22273.21713, "trades": 157, "taker_buy_base": 45580.7, "taker_buy_quote": 10013.96972 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2204, "high": 0.2254, "low": 0.2194, "close": 0.2211, "volume": 345952.3, "close_time": 1772121599999, "quote_volume": 76749.42876, "trades": 564, "taker_buy_base": 155457.4, "taker_buy_quote": 34557.29209 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.221, "high": 0.2253, "low": 0.2204, "close": 0.2229, "volume": 188882.8, "close_time": 1772125199999, "quote_volume": 42118.36379, "trades": 398, "taker_buy_base": 86319.0, "taker_buy_quote": 19253.56868 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2236, "high": 0.2276, "low": 0.2224, "close": 0.2226, "volume": 275201.4, "close_time": 1772128799999, "quote_volume": 61982.30628, "trades": 483, "taker_buy_base": 124567.2, "taker_buy_quote": 28115.26322 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2225, "high": 0.229, "low": 0.2203, "close": 0.2266, "volume": 227440.0, "close_time": 1772132399999, "quote_volume": 50878.83972, "trades": 415, "taker_buy_base": 115685.3, "taker_buy_quote": 25905.0626 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2272, "high": 0.229, "low": 0.2257, "close": 0.2273, "volume": 165246.0, "close_time": 1772135999999, "quote_volume": 37523.67358, "trades": 303, "taker_buy_base": 82671.4, "taker_buy_quote": 18756.20384 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2267, "high": 0.2273, "low": 0.2218, "close": 0.2245, "volume": 103935.1, "close_time": 1772139599999, "quote_volume": 23333.85182, "trades": 187, "taker_buy_base": 47996.8, "taker_buy_quote": 10773.26015 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2248, "high": 0.2252, "low": 0.2219, "close": 0.2219, "volume": 41683.4, "close_time": 1772143199999, "quote_volume": 9299.79815, "trades": 71, "taker_buy_base": 18926.0, "taker_buy_quote": 4220.95014 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2217, "high": 0.2226, "low": 0.2193, "close": 0.2222, "volume": 47088.0, "close_time": 1772146799999, "quote_volume": 10414.3516, "trades": 113, "taker_buy_base": 20979.6, "taker_buy_quote": 4644.60267 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2219, "high": 0.2223, "low": 0.219, "close": 0.2196, "volume": 92463.3, "close_time": 1772150399999, "quote_volume": 20370.5502, "trades": 158, "taker_buy_base": 20396.5, "taker_buy_quote": 4499.56239 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2197, "high": 0.2243, "low": 0.219, "close": 0.2224, "volume": 184241.2, "close_time": 1772153999999, "quote_volume": 40842.43526, "trades": 330, "taker_buy_base": 79996.6, "taker_buy_quote": 17746.13453 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.222, "high": 0.2221, "low": 0.2167, "close": 0.217, "volume": 101445.8, "close_time": 1772157599999, "quote_volume": 22251.70656, "trades": 188, "taker_buy_base": 35809.9, "taker_buy_quote": 7853.20797 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.217, "high": 0.2203, "low": 0.2165, "close": 0.2184, "volume": 123954.8, "close_time": 1772161199999, "quote_volume": 27094.76207, "trades": 204, "taker_buy_base": 39435.8, "taker_buy_quote": 8611.48599 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2184, "high": 0.2198, "low": 0.2181, "close": 0.2194, "volume": 53287.4, "close_time": 1772164799999, "quote_volume": 11658.74769, "trades": 100, "taker_buy_base": 14363.8, "taker_buy_quote": 3138.74605 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.219, "high": 0.2208, "low": 0.2178, "close": 0.2178, "volume": 37517.1, "close_time": 1772168399999, "quote_volume": 8238.86123, "trades": 73, "taker_buy_base": 20510.8, "taker_buy_quote": 4511.23496 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2175, "high": 0.2178, "low": 0.2149, "close": 0.2157, "volume": 44209.5, "close_time": 1772171999999, "quote_volume": 9551.0044, "trades": 91, "taker_buy_base": 13686.7, "taker_buy_quote": 2956.48184 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2156, "high": 0.2162, "low": 0.2139, "close": 0.2141, "volume": 31571.9, "close_time": 1772175599999, "quote_volume": 6799.83543, "trades": 66, "taker_buy_base": 12374.1, "taker_buy_quote": 2664.58348 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2114, "close": 0.2136, "volume": 61013.3, "close_time": 1772179199999, "quote_volume": 12980.37674, "trades": 117, "taker_buy_base": 17212.0, "taker_buy_quote": 3664.71241 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2134, "high": 0.2164, "low": 0.2127, "close": 0.2132, "volume": 86297.9, "close_time": 1772182799999, "quote_volume": 18486.14816, "trades": 127, "taker_buy_base": 45205.6, "taker_buy_quote": 9673.55747 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2129, "high": 0.215, "low": 0.2126, "close": 0.2142, "volume": 86022.7, "close_time": 1772186399999, "quote_volume": 18404.55466, "trades": 145, "taker_buy_base": 39958.6, "taker_buy_quote": 8546.86105 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2138, "high": 0.2138, "low": 0.2115, "close": 0.2125, "volume": 69711.6, "close_time": 1772189999999, "quote_volume": 14845.03008, "trades": 117, "taker_buy_base": 42717.7, "taker_buy_quote": 9099.98916 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2125, "high": 0.2131, "low": 0.2086, "close": 0.2092, "volume": 221289.5, "close_time": 1772193599999, "quote_volume": 46574.85155, "trades": 322, "taker_buy_base": 79711.8, "taker_buy_quote": 16806.61073 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2085, "high": 0.2096, "low": 0.2072, "close": 0.2089, "volume": 108075.3, "close_time": 1772197199999, "quote_volume": 22512.15918, "trades": 168, "taker_buy_base": 47918.9, "taker_buy_quote": 9977.67912 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2095, "high": 0.212, "low": 0.2079, "close": 0.21, "volume": 63720.9, "close_time": 1772200799999, "quote_volume": 13376.58749, "trades": 133, "taker_buy_base": 27505.9, "taker_buy_quote": 5779.64473 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2105, "high": 0.2115, "low": 0.2099, "close": 0.2105, "volume": 69503.0, "close_time": 1772204399999, "quote_volume": 14631.34468, "trades": 106, "taker_buy_base": 35220.5, "taker_buy_quote": 7414.56976 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.211, "high": 0.2117, "low": 0.21, "close": 0.2108, "volume": 68258.5, "close_time": 1772207999999, "quote_volume": 14386.71006, "trades": 94, "taker_buy_base": 30585.6, "taker_buy_quote": 6448.02709 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2104, "high": 0.2113, "low": 0.2086, "close": 0.2086, "volume": 40881.8, "close_time": 1772211599999, "quote_volume": 8598.09883, "trades": 72, "taker_buy_base": 9790.9, "taker_buy_quote": 2057.75841 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2088, "high": 0.2091, "low": 0.2062, "close": 0.2091, "volume": 57594.0, "close_time": 1772215199999, "quote_volume": 11954.94854, "trades": 86, "taker_buy_base": 25047.4, "taker_buy_quote": 5204.05815 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2089, "high": 0.2089, "low": 0.2076, "close": 0.2076, "volume": 41225.9, "close_time": 1772218799999, "quote_volume": 8581.82588, "trades": 74, "taker_buy_base": 16651.8, "taker_buy_quote": 3464.79606 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2077, "high": 0.2086, "low": 0.2076, "close": 0.2086, "volume": 25192.3, "close_time": 1772222399999, "quote_volume": 5241.82733, "trades": 30, "taker_buy_base": 14239.1, "taker_buy_quote": 2964.88293 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2084, "high": 0.2089, "low": 0.2073, "close": 0.2083, "volume": 25450.6, "close_time": 1772225999999, "quote_volume": 5293.87247, "trades": 35, "taker_buy_base": 9995.8, "taker_buy_quote": 2080.57431 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.209, "high": 0.209, "low": 0.2064, "close": 0.2064, "volume": 33019.7, "close_time": 1772229599999, "quote_volume": 6860.36254, "trades": 65, "taker_buy_base": 12710.8, "taker_buy_quote": 2641.2687 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2069, "high": 0.2086, "low": 0.2062, "close": 0.2086, "volume": 39218.1, "close_time": 1772233199999, "quote_volume": 8146.79831, "trades": 48, "taker_buy_base": 33749.7, "taker_buy_quote": 7013.00921 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2081, "high": 0.2113, "low": 0.2081, "close": 0.2111, "volume": 83154.4, "close_time": 1772236799999, "quote_volume": 17445.16307, "trades": 121, "taker_buy_base": 47553.3, "taker_buy_quote": 9966.40332 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2107, "high": 0.211, "low": 0.2082, "close": 0.2091, "volume": 67406.1, "close_time": 1772240399999, "quote_volume": 14100.1802, "trades": 133, "taker_buy_base": 32642.4, "taker_buy_quote": 6825.3416 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2095, "high": 0.2108, "low": 0.2068, "close": 0.2078, "volume": 151299.5, "close_time": 1772243999999, "quote_volume": 31615.32944, "trades": 264, "taker_buy_base": 61359.9, "taker_buy_quote": 12809.09691 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2077, "high": 0.2085, "low": 0.2071, "close": 0.2077, "volume": 45411.8, "close_time": 1772247599999, "quote_volume": 9434.91269, "trades": 72, "taker_buy_base": 25526.8, "taker_buy_quote": 5301.73815 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2078, "high": 0.2084, "low": 0.2066, "close": 0.207, "volume": 44096.4, "close_time": 1772251199999, "quote_volume": 9132.17696, "trades": 71, "taker_buy_base": 16579.5, "taker_buy_quote": 3432.66636 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2078, "high": 0.2078, "low": 0.2066, "close": 0.2076, "volume": 17653.5, "close_time": 1772254799999, "quote_volume": 3660.1129, "trades": 28, "taker_buy_base": 7021.3, "taker_buy_quote": 1455.20119 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2077, "high": 0.2098, "low": 0.2068, "close": 0.2075, "volume": 62310.1, "close_time": 1772258399999, "quote_volume": 12971.32581, "trades": 80, "taker_buy_base": 25730.2, "taker_buy_quote": 5361.59502 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2075, "high": 0.2079, "low": 0.2023, "close": 0.2028, "volume": 220103.5, "close_time": 1772261999999, "quote_volume": 44917.05997, "trades": 302, "taker_buy_base": 103565.2, "taker_buy_quote": 21206.58554 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2025, "high": 0.2045, "low": 0.1981, "close": 0.2021, "volume": 261219.7, "close_time": 1772265599999, "quote_volume": 52800.67018, "trades": 400, "taker_buy_base": 113803.0, "taker_buy_quote": 23115.02786 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2019, "high": 0.2032, "low": 0.1999, "close": 0.2003, "volume": 96835.9, "close_time": 1772269199999, "quote_volume": 19525.82957, "trades": 169, "taker_buy_base": 20146.8, "taker_buy_quote": 4065.90945 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2005, "high": 0.2017, "low": 0.1984, "close": 0.1989, "volume": 89953.8, "close_time": 1772272799999, "quote_volume": 18018.83935, "trades": 165, "taker_buy_base": 15988.5, "taker_buy_quote": 3198.73232 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1989, "high": 0.2038, "low": 0.196, "close": 0.2033, "volume": 280643.1, "close_time": 1772276399999, "quote_volume": 56230.43269, "trades": 436, "taker_buy_base": 120744.3, "taker_buy_quote": 24164.52106 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2032, "high": 0.2042, "low": 0.2017, "close": 0.2018, "volume": 120481.6, "close_time": 1772279999999, "quote_volume": 24457.92699, "trades": 194, "taker_buy_base": 47298.1, "taker_buy_quote": 9595.41837 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2021, "high": 0.2021, "low": 0.2004, "close": 0.201, "volume": 41984.0, "close_time": 1772283599999, "quote_volume": 8442.59577, "trades": 79, "taker_buy_base": 15829.0, "taker_buy_quote": 3182.57979 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2018, "high": 0.2057, "low": 0.201, "close": 0.204, "volume": 107506.6, "close_time": 1772287199999, "quote_volume": 21796.91161, "trades": 186, "taker_buy_base": 40822.7, "taker_buy_quote": 8312.54715 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2046, "high": 0.2053, "low": 0.2023, "close": 0.203, "volume": 72144.1, "close_time": 1772290799999, "quote_volume": 14708.3677, "trades": 152, "taker_buy_base": 21513.9, "taker_buy_quote": 4383.89199 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2036, "high": 0.206, "low": 0.2036, "close": 0.2049, "volume": 53781.6, "close_time": 1772294399999, "quote_volume": 11018.09955, "trades": 72, "taker_buy_base": 20257.5, "taker_buy_quote": 4155.85174 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2047, "high": 0.2054, "low": 0.2043, "close": 0.2047, "volume": 47677.3, "close_time": 1772297999999, "quote_volume": 9764.79279, "trades": 79, "taker_buy_base": 18247.3, "taker_buy_quote": 3737.11304 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2046, "high": 0.2046, "low": 0.2023, "close": 0.2046, "volume": 62840.7, "close_time": 1772301599999, "quote_volume": 12787.87307, "trades": 117, "taker_buy_base": 32125.4, "taker_buy_quote": 6538.73241 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2044, "high": 0.2076, "low": 0.2043, "close": 0.2057, "volume": 67879.1, "close_time": 1772305199999, "quote_volume": 13994.02565, "trades": 97, "taker_buy_base": 22290.9, "taker_buy_quote": 4589.06926 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2061, "high": 0.208, "low": 0.2056, "close": 0.2072, "volume": 44261.2, "close_time": 1772308799999, "quote_volume": 9155.91724, "trades": 67, "taker_buy_base": 18022.1, "taker_buy_quote": 3726.14997 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2068, "high": 0.2087, "low": 0.2063, "close": 0.2082, "volume": 29115.4, "close_time": 1772312399999, "quote_volume": 6051.52001, "trades": 51, "taker_buy_base": 14386.5, "taker_buy_quote": 2991.5342 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2081, "high": 0.209, "low": 0.2062, "close": 0.2088, "volume": 61531.9, "close_time": 1772315999999, "quote_volume": 12753.68414, "trades": 84, "taker_buy_base": 26544.1, "taker_buy_quote": 5499.18686 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2091, "high": 0.2105, "low": 0.2081, "close": 0.2099, "volume": 27414.0, "close_time": 1772319599999, "quote_volume": 5735.02128, "trades": 33, "taker_buy_base": 11599.1, "taker_buy_quote": 2425.71821 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2095, "high": 0.2103, "low": 0.2077, "close": 0.2082, "volume": 12539.4, "close_time": 1772323199999, "quote_volume": 2618.38725, "trades": 25, "taker_buy_base": 1887.3, "taker_buy_quote": 394.63122 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2082, "high": 0.2082, "low": 0.206, "close": 0.2063, "volume": 37717.9, "close_time": 1772326799999, "quote_volume": 7805.81956, "trades": 73, "taker_buy_base": 17008.1, "taker_buy_quote": 3523.1046 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2058, "high": 0.2098, "low": 0.2044, "close": 0.2081, "volume": 60354.9, "close_time": 1772330399999, "quote_volume": 12466.82856, "trades": 126, "taker_buy_base": 17590.1, "taker_buy_quote": 3653.21066 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2094, "high": 0.2124, "low": 0.2094, "close": 0.2095, "volume": 78424.7, "close_time": 1772333999999, "quote_volume": 16565.852, "trades": 120, "taker_buy_base": 18093.9, "taker_buy_quote": 3816.76027 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2097, "high": 0.2097, "low": 0.2069, "close": 0.2072, "volume": 29104.3, "close_time": 1772337599999, "quote_volume": 6046.94572, "trades": 51, "taker_buy_base": 18523.5, "taker_buy_quote": 3846.44178 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2069, "high": 0.2079, "low": 0.2054, "close": 0.2079, "volume": 60477.5, "close_time": 1772341199999, "quote_volume": 12519.19831, "trades": 85, "taker_buy_base": 25518.2, "taker_buy_quote": 5283.57746 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2077, "high": 0.2094, "low": 0.2073, "close": 0.209, "volume": 61196.5, "close_time": 1772344799999, "quote_volume": 12755.01856, "trades": 91, "taker_buy_base": 42583.4, "taker_buy_quote": 8873.10068 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2091, "high": 0.2091, "low": 0.2054, "close": 0.2064, "volume": 60706.0, "close_time": 1772348399999, "quote_volume": 12566.52574, "trades": 74, "taker_buy_base": 24314.9, "taker_buy_quote": 5009.65875 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2063, "high": 0.2067, "low": 0.2047, "close": 0.2062, "volume": 41965.9, "close_time": 1772351999999, "quote_volume": 8640.845, "trades": 79, "taker_buy_base": 16955.0, "taker_buy_quote": 3488.82787 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2061, "high": 0.2071, "low": 0.2036, "close": 0.2036, "volume": 32821.2, "close_time": 1772355599999, "quote_volume": 6703.82431, "trades": 52, "taker_buy_base": 23365.7, "taker_buy_quote": 4771.11669 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2041, "high": 0.2048, "low": 0.2019, "close": 0.202, "volume": 78093.5, "close_time": 1772359199999, "quote_volume": 15829.15036, "trades": 77, "taker_buy_base": 31149.3, "taker_buy_quote": 6306.21566 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.202, "high": 0.2031, "low": 0.2015, "close": 0.2028, "volume": 41297.1, "close_time": 1772362799999, "quote_volume": 8370.24229, "trades": 46, "taker_buy_base": 10171.6, "taker_buy_quote": 2056.82393 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2035, "high": 0.2038, "low": 0.2022, "close": 0.2024, "volume": 7683.0, "close_time": 1772366399999, "quote_volume": 1558.15695, "trades": 12, "taker_buy_base": 5383.4, "taker_buy_quote": 1091.94648 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2023, "high": 0.2028, "low": 0.2003, "close": 0.2003, "volume": 37722.2, "close_time": 1772369999999, "quote_volume": 7588.47169, "trades": 81, "taker_buy_base": 10344.5, "taker_buy_quote": 2089.17723 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2009, "high": 0.2056, "low": 0.2005, "close": 0.2045, "volume": 76575.9, "close_time": 1772373599999, "quote_volume": 15521.63057, "trades": 132, "taker_buy_base": 41942.6, "taker_buy_quote": 8505.35693 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2041, "high": 0.2043, "low": 0.2018, "close": 0.2024, "volume": 21288.5, "close_time": 1772377199999, "quote_volume": 4316.20841, "trades": 39, "taker_buy_base": 10414.5, "taker_buy_quote": 2111.62951 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2026, "high": 0.2037, "low": 0.2022, "close": 0.2022, "volume": 15611.8, "close_time": 1772380799999, "quote_volume": 3168.40032, "trades": 33, "taker_buy_base": 10554.0, "taker_buy_quote": 2141.95291 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2015, "high": 0.2029, "low": 0.1997, "close": 0.2003, "volume": 55141.0, "close_time": 1772384399999, "quote_volume": 11070.90429, "trades": 103, "taker_buy_base": 24943.6, "taker_buy_quote": 4995.95825 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2005, "high": 0.2005, "low": 0.1966, "close": 0.1977, "volume": 106114.1, "close_time": 1772387999999, "quote_volume": 20978.17424, "trades": 127, "taker_buy_base": 39797.7, "taker_buy_quote": 7855.70735 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1979, "high": 0.1998, "low": 0.1979, "close": 0.198, "volume": 26412.0, "close_time": 1772391599999, "quote_volume": 5248.70708, "trades": 51, "taker_buy_base": 12420.8, "taker_buy_quote": 2471.37519 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1976, "high": 0.1976, "low": 0.1948, "close": 0.1958, "volume": 25511.0, "close_time": 1772395199999, "quote_volume": 5002.89988, "trades": 49, "taker_buy_base": 9405.4, "taker_buy_quote": 1845.75757 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1909, "close": 0.1924, "volume": 89719.8, "close_time": 1772398799999, "quote_volume": 17314.3435, "trades": 126, "taker_buy_base": 36776.6, "taker_buy_quote": 7099.28565 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1922, "high": 0.1933, "low": 0.1876, "close": 0.1931, "volume": 187893.3, "close_time": 1772402399999, "quote_volume": 35739.11759, "trades": 316, "taker_buy_base": 76353.8, "taker_buy_quote": 14561.4705 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1927, "high": 0.1952, "low": 0.1919, "close": 0.1926, "volume": 39166.8, "close_time": 1772405999999, "quote_volume": 7581.88428, "trades": 90, "taker_buy_base": 21943.0, "taker_buy_quote": 4254.75173 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1926, "high": 0.1946, "low": 0.1915, "close": 0.1935, "volume": 51739.4, "close_time": 1772409599999, "quote_volume": 9987.16974, "trades": 89, "taker_buy_base": 22575.9, "taker_buy_quote": 4363.56469 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1937, "high": 0.1944, "low": 0.1925, "close": 0.1932, "volume": 39619.7, "close_time": 1772413199999, "quote_volume": 7669.16914, "trades": 51, "taker_buy_base": 23686.6, "taker_buy_quote": 4581.26819 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1931, "high": 0.1946, "low": 0.1926, "close": 0.1938, "volume": 37862.4, "close_time": 1772416799999, "quote_volume": 7328.80957, "trades": 74, "taker_buy_base": 15278.2, "taker_buy_quote": 2957.46524 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1941, "high": 0.1944, "low": 0.1924, "close": 0.1933, "volume": 24305.5, "close_time": 1772420399999, "quote_volume": 4700.95308, "trades": 48, "taker_buy_base": 11406.7, "taker_buy_quote": 2209.29108 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1929, "high": 0.1955, "low": 0.1925, "close": 0.1939, "volume": 68163.6, "close_time": 1772423999999, "quote_volume": 13257.96762, "trades": 113, "taker_buy_base": 43373.7, "taker_buy_quote": 8431.77059 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1937, "high": 0.1938, "low": 0.1903, "close": 0.1908, "volume": 54445.6, "close_time": 1772427599999, "quote_volume": 10462.27894, "trades": 82, "taker_buy_base": 12723.9, "taker_buy_quote": 2443.80687 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1912, "high": 0.1929, "low": 0.1905, "close": 0.1916, "volume": 25876.2, "close_time": 1772431199999, "quote_volume": 4944.67317, "trades": 46, "taker_buy_base": 23087.8, "taker_buy_quote": 4409.84161 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1918, "high": 0.1923, "low": 0.1895, "close": 0.1905, "volume": 38574.9, "close_time": 1772434799999, "quote_volume": 7361.27707, "trades": 78, "taker_buy_base": 24539.2, "taker_buy_quote": 4683.86569 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1896, "high": 0.1897, "low": 0.1863, "close": 0.1889, "volume": 134243.1, "close_time": 1772438399999, "quote_volume": 25267.32891, "trades": 157, "taker_buy_base": 93256.6, "taker_buy_quote": 17567.19755 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1877, "high": 0.1888, "low": 0.1859, "close": 0.1888, "volume": 82793.9, "close_time": 1772441999999, "quote_volume": 15467.38193, "trades": 111, "taker_buy_base": 41921.1, "taker_buy_quote": 7822.5701 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1886, "high": 0.1902, "low": 0.1884, "close": 0.1889, "volume": 28043.3, "close_time": 1772445599999, "quote_volume": 5307.28672, "trades": 51, "taker_buy_base": 14497.1, "taker_buy_quote": 2742.62434 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1884, "high": 0.1897, "low": 0.1884, "close": 0.1892, "volume": 39435.4, "close_time": 1772449199999, "quote_volume": 7455.27961, "trades": 64, "taker_buy_base": 34206.4, "taker_buy_quote": 6466.14015 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1893, "high": 0.1893, "low": 0.1879, "close": 0.1879, "volume": 36048.1, "close_time": 1772452799999, "quote_volume": 6789.08751, "trades": 68, "taker_buy_base": 23501.0, "taker_buy_quote": 4424.16139 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1881, "high": 0.1919, "low": 0.1881, "close": 0.1889, "volume": 254690.6, "close_time": 1772456399999, "quote_volume": 48437.79302, "trades": 383, "taker_buy_base": 161906.4, "taker_buy_quote": 30775.42259 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1887, "high": 0.1896, "low": 0.1869, "close": 0.1875, "volume": 111751.1, "close_time": 1772459999999, "quote_volume": 21056.08986, "trades": 127, "taker_buy_base": 71915.5, "taker_buy_quote": 13539.68716 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1874, "high": 0.1926, "low": 0.1865, "close": 0.192, "volume": 120093.2, "close_time": 1772463599999, "quote_volume": 22775.30553, "trades": 161, "taker_buy_base": 70098.1, "taker_buy_quote": 13301.3671 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1919, "high": 0.1973, "low": 0.1919, "close": 0.1957, "volume": 207696.2, "close_time": 1772467199999, "quote_volume": 40525.04047, "trades": 357, "taker_buy_base": 106947.8, "taker_buy_quote": 20897.19015 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1958, "high": 0.1988, "low": 0.1941, "close": 0.1974, "volume": 131240.8, "close_time": 1772470799999, "quote_volume": 25739.99825, "trades": 202, "taker_buy_base": 50146.6, "taker_buy_quote": 9859.1262 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.197, "high": 0.197, "low": 0.1934, "close": 0.1949, "volume": 76653.9, "close_time": 1772474399999, "quote_volume": 15002.07791, "trades": 102, "taker_buy_base": 29227.5, "taker_buy_quote": 5715.66181 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1933, "high": 0.1947, "low": 0.1932, "close": 0.1935, "volume": 49159.5, "close_time": 1772477999999, "quote_volume": 9531.41552, "trades": 68, "taker_buy_base": 15780.3, "taker_buy_quote": 3059.63385 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1933, "high": 0.1935, "low": 0.1902, "close": 0.1916, "volume": 93021.3, "close_time": 1772481599999, "quote_volume": 17833.25798, "trades": 155, "taker_buy_base": 63612.2, "taker_buy_quote": 12194.94941 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1917, "high": 0.1924, "low": 0.1894, "close": 0.1907, "volume": 51781.3, "close_time": 1772485199999, "quote_volume": 9862.62882, "trades": 90, "taker_buy_base": 35385.7, "taker_buy_quote": 6740.60334 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1903, "high": 0.1906, "low": 0.1888, "close": 0.1897, "volume": 61917.5, "close_time": 1772488799999, "quote_volume": 11746.4368, "trades": 96, "taker_buy_base": 39461.0, "taker_buy_quote": 7488.18283 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1898, "high": 0.1919, "low": 0.1896, "close": 0.1911, "volume": 57140.9, "close_time": 1772492399999, "quote_volume": 10906.21478, "trades": 69, "taker_buy_base": 28984.5, "taker_buy_quote": 5516.35162 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1896, "high": 0.1901, "low": 0.1882, "close": 0.1898, "volume": 73939.8, "close_time": 1772495999999, "quote_volume": 13976.06523, "trades": 113, "taker_buy_base": 45897.5, "taker_buy_quote": 8681.24836 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1898, "high": 0.19, "low": 0.1862, "close": 0.1892, "volume": 83011.9, "close_time": 1772499599999, "quote_volume": 15609.23154, "trades": 115, "taker_buy_base": 56055.3, "taker_buy_quote": 10548.0476 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1889, "high": 0.19, "low": 0.1876, "close": 0.1878, "volume": 38365.6, "close_time": 1772503199999, "quote_volume": 7234.25892, "trades": 68, "taker_buy_base": 13442.6, "taker_buy_quote": 2539.17906 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1875, "high": 0.1881, "low": 0.1864, "close": 0.1873, "volume": 43626.6, "close_time": 1772506799999, "quote_volume": 8172.48517, "trades": 59, "taker_buy_base": 5139.1, "taker_buy_quote": 962.42339 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1874, "high": 0.1876, "low": 0.1848, "close": 0.1871, "volume": 84564.1, "close_time": 1772510399999, "quote_volume": 15726.31094, "trades": 106, "taker_buy_base": 35382.3, "taker_buy_quote": 6582.26396 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.187, "high": 0.187, "low": 0.1849, "close": 0.1854, "volume": 53228.0, "close_time": 1772513999999, "quote_volume": 9887.08426, "trades": 80, "taker_buy_base": 16824.3, "taker_buy_quote": 3122.34177 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1854, "high": 0.1878, "low": 0.1853, "close": 0.1866, "volume": 63570.5, "close_time": 1772517599999, "quote_volume": 11880.35172, "trades": 99, "taker_buy_base": 15238.7, "taker_buy_quote": 2844.10682 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.187, "high": 0.1889, "low": 0.187, "close": 0.1883, "volume": 38484.8, "close_time": 1772521199999, "quote_volume": 7237.87401, "trades": 61, "taker_buy_base": 8949.2, "taker_buy_quote": 1681.95378 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1881, "high": 0.1908, "low": 0.1877, "close": 0.1904, "volume": 57743.1, "close_time": 1772524799999, "quote_volume": 10959.94007, "trades": 90, "taker_buy_base": 33383.4, "taker_buy_quote": 6330.14294 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1903, "high": 0.1926, "low": 0.1897, "close": 0.1926, "volume": 144245.9, "close_time": 1772528399999, "quote_volume": 27544.4759, "trades": 133, "taker_buy_base": 72636.2, "taker_buy_quote": 13895.32348 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1926, "high": 0.1932, "low": 0.1888, "close": 0.1892, "volume": 119774.3, "close_time": 1772531999999, "quote_volume": 22901.1591, "trades": 167, "taker_buy_base": 53064.0, "taker_buy_quote": 10116.77365 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1888, "high": 0.1925, "low": 0.1887, "close": 0.1921, "volume": 104337.0, "close_time": 1772535599999, "quote_volume": 19890.96326, "trades": 165, "taker_buy_base": 62601.6, "taker_buy_quote": 11936.92459 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1923, "high": 0.1937, "low": 0.1908, "close": 0.1936, "volume": 140730.2, "close_time": 1772539199999, "quote_volume": 27037.16271, "trades": 146, "taker_buy_base": 82375.1, "taker_buy_quote": 15833.70619 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1935, "high": 0.196, "low": 0.1919, "close": 0.195, "volume": 223322.6, "close_time": 1772542799999, "quote_volume": 43412.83104, "trades": 271, "taker_buy_base": 104892.3, "taker_buy_quote": 20388.68407 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1949, "high": 0.1967, "low": 0.189, "close": 0.1919, "volume": 249170.7, "close_time": 1772546399999, "quote_volume": 48312.78183, "trades": 331, "taker_buy_base": 127907.7, "taker_buy_quote": 24805.29132 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.192, "high": 0.1924, "low": 0.1884, "close": 0.1897, "volume": 108373.1, "close_time": 1772549999999, "quote_volume": 20653.18919, "trades": 167, "taker_buy_base": 64290.2, "taker_buy_quote": 12254.84585 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1896, "high": 0.1913, "low": 0.1887, "close": 0.1897, "volume": 82961.1, "close_time": 1772553599999, "quote_volume": 15784.06345, "trades": 125, "taker_buy_base": 48982.2, "taker_buy_quote": 9314.87567 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1904, "high": 0.1922, "low": 0.1889, "close": 0.1912, "volume": 55803.5, "close_time": 1772557199999, "quote_volume": 10652.32631, "trades": 67, "taker_buy_base": 15576.7, "taker_buy_quote": 2978.84491 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1911, "high": 0.1918, "low": 0.1889, "close": 0.1911, "volume": 58013.0, "close_time": 1772560799999, "quote_volume": 11049.83047, "trades": 98, "taker_buy_base": 19467.2, "taker_buy_quote": 3702.8699 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1913, "high": 0.1925, "low": 0.1901, "close": 0.1913, "volume": 56871.7, "close_time": 1772564399999, "quote_volume": 10914.38022, "trades": 86, "taker_buy_base": 32436.4, "taker_buy_quote": 6221.62938 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1891, "close": 0.1896, "volume": 75377.5, "close_time": 1772567999999, "quote_volume": 14298.37308, "trades": 99, "taker_buy_base": 33866.8, "taker_buy_quote": 6426.2168 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1896, "high": 0.1902, "low": 0.1885, "close": 0.1898, "volume": 37310.8, "close_time": 1772571599999, "quote_volume": 7063.51535, "trades": 78, "taker_buy_base": 26053.9, "taker_buy_quote": 4931.87466 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1892, "high": 0.1932, "low": 0.1892, "close": 0.1932, "volume": 121061.0, "close_time": 1772575199999, "quote_volume": 23176.45704, "trades": 166, "taker_buy_base": 59086.4, "taker_buy_quote": 11308.01526 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1927, "high": 0.1933, "low": 0.1918, "close": 0.1924, "volume": 62538.6, "close_time": 1772578799999, "quote_volume": 12042.50669, "trades": 90, "taker_buy_base": 33607.0, "taker_buy_quote": 6468.43475 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.192, "high": 0.1931, "low": 0.191, "close": 0.191, "volume": 42612.8, "close_time": 1772582399999, "quote_volume": 8173.33503, "trades": 68, "taker_buy_base": 18483.6, "taker_buy_quote": 3542.37479 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1909, "high": 0.191, "low": 0.1887, "close": 0.1904, "volume": 46678.6, "close_time": 1772585999999, "quote_volume": 8865.66869, "trades": 87, "taker_buy_base": 17987.2, "taker_buy_quote": 3417.2868 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1905, "high": 0.1948, "low": 0.1905, "close": 0.1933, "volume": 63121.5, "close_time": 1772589599999, "quote_volume": 12169.16872, "trades": 101, "taker_buy_base": 31352.5, "taker_buy_quote": 6039.88655 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1934, "high": 0.1951, "low": 0.1917, "close": 0.1945, "volume": 59269.5, "close_time": 1772593199999, "quote_volume": 11460.3081, "trades": 91, "taker_buy_base": 32285.3, "taker_buy_quote": 6246.47243 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1946, "high": 0.1975, "low": 0.1936, "close": 0.1962, "volume": 144736.8, "close_time": 1772596799999, "quote_volume": 28312.22811, "trades": 208, "taker_buy_base": 82234.0, "taker_buy_quote": 16092.55769 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.196, "high": 0.1971, "low": 0.1941, "close": 0.1955, "volume": 163351.8, "close_time": 1772600399999, "quote_volume": 31999.67016, "trades": 191, "taker_buy_base": 77572.8, "taker_buy_quote": 15191.26304 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1957, "high": 0.2009, "low": 0.1957, "close": 0.1993, "volume": 161544.9, "close_time": 1772603999999, "quote_volume": 31976.00233, "trades": 238, "taker_buy_base": 92568.4, "taker_buy_quote": 18302.46626 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.199, "high": 0.2002, "low": 0.1974, "close": 0.1989, "volume": 122268.2, "close_time": 1772607599999, "quote_volume": 24310.30527, "trades": 191, "taker_buy_base": 65686.7, "taker_buy_quote": 13058.83687 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1995, "high": 0.2008, "low": 0.1976, "close": 0.1995, "volume": 124264.4, "close_time": 1772611199999, "quote_volume": 24717.34014, "trades": 154, "taker_buy_base": 45980.9, "taker_buy_quote": 9179.10411 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1994, "high": 0.2022, "low": 0.1983, "close": 0.2004, "volume": 188971.0, "close_time": 1772614799999, "quote_volume": 37875.98338, "trades": 246, "taker_buy_base": 84574.6, "taker_buy_quote": 16953.12715 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2007, "high": 0.2029, "low": 0.1994, "close": 0.2018, "volume": 182985.5, "close_time": 1772618399999, "quote_volume": 36869.98659, "trades": 215, "taker_buy_base": 85831.9, "taker_buy_quote": 17300.76793 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2017, "high": 0.2018, "low": 0.1969, "close": 0.1981, "volume": 249712.4, "close_time": 1772621999999, "quote_volume": 49792.56639, "trades": 292, "taker_buy_base": 96648.8, "taker_buy_quote": 19190.04128 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.198, "high": 0.1991, "low": 0.1968, "close": 0.197, "volume": 31410.9, "close_time": 1772625599999, "quote_volume": 6224.69039, "trades": 59, "taker_buy_base": 5047.3, "taker_buy_quote": 1001.11749 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1972, "high": 0.1972, "low": 0.1918, "close": 0.1956, "volume": 136900.7, "close_time": 1772629199999, "quote_volume": 26584.69901, "trades": 204, "taker_buy_base": 64923.3, "taker_buy_quote": 12615.52167 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1957, "high": 0.1968, "low": 0.1946, "close": 0.1957, "volume": 110961.3, "close_time": 1772632799999, "quote_volume": 21730.65723, "trades": 126, "taker_buy_base": 79451.1, "taker_buy_quote": 15553.26751 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1958, "high": 0.1977, "low": 0.1947, "close": 0.1956, "volume": 119460.2, "close_time": 1772636399999, "quote_volume": 23447.90326, "trades": 183, "taker_buy_base": 55085.3, "taker_buy_quote": 10802.26947 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1963, "high": 0.1982, "low": 0.1954, "close": 0.1982, "volume": 99032.8, "close_time": 1772639999999, "quote_volume": 19510.2388, "trades": 126, "taker_buy_base": 61317.3, "taker_buy_quote": 12078.18562 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1983, "high": 0.1983, "low": 0.1958, "close": 0.1967, "volume": 97500.5, "close_time": 1772643599999, "quote_volume": 19157.26959, "trades": 105, "taker_buy_base": 29721.8, "taker_buy_quote": 5848.61924 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1962, "high": 0.1965, "low": 0.1948, "close": 0.1959, "volume": 79296.9, "close_time": 1772647199999, "quote_volume": 15509.76051, "trades": 109, "taker_buy_base": 29643.7, "taker_buy_quote": 5804.15913 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1959, "high": 0.1961, "low": 0.195, "close": 0.1961, "volume": 40914.6, "close_time": 1772650799999, "quote_volume": 7991.09379, "trades": 53, "taker_buy_base": 23487.3, "taker_buy_quote": 4587.719 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1957, "high": 0.1985, "low": 0.1945, "close": 0.1977, "volume": 175429.6, "close_time": 1772654399999, "quote_volume": 34513.83576, "trades": 277, "taker_buy_base": 99973.2, "taker_buy_quote": 19644.37454 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.197, "high": 0.1978, "low": 0.1954, "close": 0.1961, "volume": 101359.4, "close_time": 1772657999999, "quote_volume": 19956.20355, "trades": 173, "taker_buy_base": 42889.1, "taker_buy_quote": 8438.01696 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1961, "high": 0.1965, "low": 0.1952, "close": 0.1953, "volume": 61133.3, "close_time": 1772661599999, "quote_volume": 11976.76517, "trades": 90, "taker_buy_base": 36570.0, "taker_buy_quote": 7165.60681 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1955, "high": 0.1972, "low": 0.1955, "close": 0.1965, "volume": 27563.3, "close_time": 1772665199999, "quote_volume": 5410.8314, "trades": 41, "taker_buy_base": 9741.3, "taker_buy_quote": 1910.47788 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1959, "high": 0.196, "low": 0.1934, "close": 0.1949, "volume": 138886.2, "close_time": 1772668799999, "quote_volume": 27081.30133, "trades": 173, "taker_buy_base": 65887.8, "taker_buy_quote": 12835.49391 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1943, "high": 0.1957, "low": 0.194, "close": 0.1954, "volume": 61804.7, "close_time": 1772672399999, "quote_volume": 12048.06353, "trades": 98, "taker_buy_base": 29106.9, "taker_buy_quote": 5670.09124 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1953, "high": 0.1969, "low": 0.1932, "close": 0.1934, "volume": 78275.2, "close_time": 1772675999999, "quote_volume": 15289.68958, "trades": 109, "taker_buy_base": 45229.8, "taker_buy_quote": 8834.22689 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.194, "high": 0.1953, "low": 0.194, "close": 0.195, "volume": 29047.7, "close_time": 1772679599999, "quote_volume": 5655.84754, "trades": 53, "taker_buy_base": 13642.4, "taker_buy_quote": 2656.26462 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1952, "high": 0.1956, "low": 0.1944, "close": 0.1949, "volume": 51312.8, "close_time": 1772683199999, "quote_volume": 10004.28933, "trades": 79, "taker_buy_base": 17591.4, "taker_buy_quote": 3427.67904 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1948, "high": 0.197, "low": 0.1948, "close": 0.1965, "volume": 60327.8, "close_time": 1772686799999, "quote_volume": 11804.56691, "trades": 86, "taker_buy_base": 37728.3, "taker_buy_quote": 7381.08555 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1967, "high": 0.1979, "low": 0.1951, "close": 0.1962, "volume": 96339.8, "close_time": 1772690399999, "quote_volume": 18934.9544, "trades": 130, "taker_buy_base": 41021.2, "taker_buy_quote": 8069.92846 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1961, "high": 0.1981, "low": 0.1951, "close": 0.1978, "volume": 55426.3, "close_time": 1772693999999, "quote_volume": 10925.29259, "trades": 85, "taker_buy_base": 26596.2, "taker_buy_quote": 5242.99411 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1978, "high": 0.1987, "low": 0.1966, "close": 0.1966, "volume": 56927.4, "close_time": 1772697599999, "quote_volume": 11259.10151, "trades": 84, "taker_buy_base": 23223.6, "taker_buy_quote": 4591.67681 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1972, "high": 0.1993, "low": 0.1964, "close": 0.1984, "volume": 83518.4, "close_time": 1772701199999, "quote_volume": 16558.26438, "trades": 143, "taker_buy_base": 40532.8, "taker_buy_quote": 8036.40184 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1982, "high": 0.2022, "low": 0.1982, "close": 0.2012, "volume": 175468.5, "close_time": 1772704799999, "quote_volume": 35215.71449, "trades": 214, "taker_buy_base": 93478.2, "taker_buy_quote": 18752.31233 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2008, "high": 0.2019, "low": 0.1997, "close": 0.1997, "volume": 93247.9, "close_time": 1772708399999, "quote_volume": 18702.10981, "trades": 137, "taker_buy_base": 20053.9, "taker_buy_quote": 4021.00356 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1993, "high": 0.2023, "low": 0.1987, "close": 0.202, "volume": 203353.7, "close_time": 1772711999999, "quote_volume": 40849.0314, "trades": 244, "taker_buy_base": 96690.6, "taker_buy_quote": 19422.60654 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2023, "high": 0.2043, "low": 0.2008, "close": 0.2029, "volume": 292748.8, "close_time": 1772715599999, "quote_volume": 59411.74401, "trades": 351, "taker_buy_base": 147553.7, "taker_buy_quote": 29956.95635 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.203, "high": 0.2032, "low": 0.2, "close": 0.2009, "volume": 108547.2, "close_time": 1772719199999, "quote_volume": 21843.97523, "trades": 155, "taker_buy_base": 38023.8, "taker_buy_quote": 7640.05592 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2006, "high": 0.2018, "low": 0.1997, "close": 0.2016, "volume": 112101.4, "close_time": 1772722799999, "quote_volume": 22507.75225, "trades": 135, "taker_buy_base": 51970.6, "taker_buy_quote": 10421.34673 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2015, "high": 0.2015, "low": 0.1988, "close": 0.1997, "volume": 140526.9, "close_time": 1772726399999, "quote_volume": 28084.05642, "trades": 212, "taker_buy_base": 70851.4, "taker_buy_quote": 14171.76288 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1996, "high": 0.2001, "low": 0.1963, "close": 0.1999, "volume": 143023.7, "close_time": 1772729999999, "quote_volume": 28397.8476, "trades": 191, "taker_buy_base": 54576.4, "taker_buy_quote": 10824.93544 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1998, "high": 0.2007, "low": 0.1965, "close": 0.1965, "volume": 143688.3, "close_time": 1772733599999, "quote_volume": 28672.09394, "trades": 168, "taker_buy_base": 77320.1, "taker_buy_quote": 15416.04548 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1967, "high": 0.199, "low": 0.1967, "close": 0.1989, "volume": 168145.7, "close_time": 1772737199999, "quote_volume": 33290.77608, "trades": 142, "taker_buy_base": 108342.1, "taker_buy_quote": 21430.01409 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1997, "high": 0.2003, "low": 0.198, "close": 0.198, "volume": 48999.9, "close_time": 1772740799999, "quote_volume": 9774.88832, "trades": 80, "taker_buy_base": 12461.1, "taker_buy_quote": 2486.68757 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1981, "high": 0.1993, "low": 0.198, "close": 0.1985, "volume": 31234.6, "close_time": 1772744399999, "quote_volume": 6207.25486, "trades": 67, "taker_buy_base": 17558.1, "taker_buy_quote": 3488.50354 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1989, "high": 0.1994, "low": 0.1982, "close": 0.1993, "volume": 20284.0, "close_time": 1772747999999, "quote_volume": 4035.24829, "trades": 34, "taker_buy_base": 10233.2, "taker_buy_quote": 2035.28486 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1994, "high": 0.2008, "low": 0.1993, "close": 0.1998, "volume": 30470.5, "close_time": 1772751599999, "quote_volume": 6093.5806, "trades": 45, "taker_buy_base": 18306.8, "taker_buy_quote": 3661.57994 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2001, "high": 0.2015, "low": 0.1995, "close": 0.2003, "volume": 108059.3, "close_time": 1772755199999, "quote_volume": 21671.46376, "trades": 135, "taker_buy_base": 41253.8, "taker_buy_quote": 8267.58959 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2002, "high": 0.2053, "low": 0.1998, "close": 0.2051, "volume": 236926.2, "close_time": 1772758799999, "quote_volume": 47846.77227, "trades": 288, "taker_buy_base": 135354.2, "taker_buy_quote": 27364.7129 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.205, "high": 0.205, "low": 0.2006, "close": 0.2008, "volume": 210464.0, "close_time": 1772762399999, "quote_volume": 42530.96449, "trades": 263, "taker_buy_base": 86521.7, "taker_buy_quote": 17473.24029 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2009, "high": 0.2021, "low": 0.2001, "close": 0.2015, "volume": 79367.6, "close_time": 1772765999999, "quote_volume": 15985.77438, "trades": 104, "taker_buy_base": 35145.3, "taker_buy_quote": 7074.88694 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2012, "high": 0.2012, "low": 0.1998, "close": 0.2006, "volume": 43168.6, "close_time": 1772769599999, "quote_volume": 8656.67587, "trades": 61, "taker_buy_base": 20069.6, "taker_buy_quote": 4020.80148 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2, "high": 0.2003, "low": 0.199, "close": 0.2002, "volume": 36342.8, "close_time": 1772773199999, "quote_volume": 7257.53335, "trades": 61, "taker_buy_base": 16861.0, "taker_buy_quote": 3365.54534 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2002, "high": 0.2014, "low": 0.1976, "close": 0.1989, "volume": 93820.6, "close_time": 1772776799999, "quote_volume": 18694.88553, "trades": 160, "taker_buy_base": 42783.1, "taker_buy_quote": 8521.39811 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1996, "high": 0.2003, "low": 0.1988, "close": 0.2001, "volume": 53909.2, "close_time": 1772780399999, "quote_volume": 10760.07525, "trades": 48, "taker_buy_base": 21281.8, "taker_buy_quote": 4248.01653 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2003, "high": 0.2009, "low": 0.1994, "close": 0.2004, "volume": 52148.3, "close_time": 1772783999999, "quote_volume": 10429.91528, "trades": 58, "taker_buy_base": 36341.2, "taker_buy_quote": 7266.73098 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1998, "high": 0.2011, "low": 0.1997, "close": 0.2006, "volume": 42797.9, "close_time": 1772787599999, "quote_volume": 8575.49251, "trades": 61, "taker_buy_base": 19254.6, "taker_buy_quote": 3858.03929 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2011, "high": 0.2016, "low": 0.1971, "close": 0.1993, "volume": 148155.8, "close_time": 1772791199999, "quote_volume": 29492.7027, "trades": 187, "taker_buy_base": 55057.0, "taker_buy_quote": 10967.96186 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2, "high": 0.2008, "low": 0.1987, "close": 0.1992, "volume": 56891.2, "close_time": 1772794799999, "quote_volume": 11380.08605, "trades": 80, "taker_buy_base": 25642.0, "taker_buy_quote": 5129.12411 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.199, "high": 0.199, "low": 0.1952, "close": 0.1958, "volume": 84811.5, "close_time": 1772798399999, "quote_volume": 16657.84487, "trades": 121, "taker_buy_base": 31152.4, "taker_buy_quote": 6126.98216 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1957, "high": 0.1961, "low": 0.1942, "close": 0.1957, "volume": 78826.1, "close_time": 1772801999999, "quote_volume": 15364.02136, "trades": 98, "taker_buy_base": 47932.5, "taker_buy_quote": 9333.32953 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1959, "high": 0.1977, "low": 0.1952, "close": 0.1954, "volume": 132104.9, "close_time": 1772805599999, "quote_volume": 25918.76621, "trades": 232, "taker_buy_base": 74903.1, "taker_buy_quote": 14695.43791 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1952, "high": 0.1959, "low": 0.1923, "close": 0.1933, "volume": 108706.5, "close_time": 1772809199999, "quote_volume": 21129.65129, "trades": 139, "taker_buy_base": 61828.8, "taker_buy_quote": 12010.95563 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1931, "high": 0.1954, "low": 0.1926, "close": 0.1935, "volume": 115437.1, "close_time": 1772812799999, "quote_volume": 22391.41245, "trades": 185, "taker_buy_base": 57120.6, "taker_buy_quote": 11050.97171 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.193, "high": 0.1944, "low": 0.1922, "close": 0.1925, "volume": 47776.0, "close_time": 1772816399999, "quote_volume": 9224.342, "trades": 79, "taker_buy_base": 29615.3, "taker_buy_quote": 5715.31568 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1929, "high": 0.1933, "low": 0.1909, "close": 0.192, "volume": 48831.1, "close_time": 1772819999999, "quote_volume": 9385.12716, "trades": 83, "taker_buy_base": 30601.1, "taker_buy_quote": 5881.05927 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1923, "high": 0.1942, "low": 0.1923, "close": 0.1941, "volume": 32427.3, "close_time": 1772823599999, "quote_volume": 6267.29731, "trades": 51, "taker_buy_base": 13663.5, "taker_buy_quote": 2640.00844 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1944, "high": 0.1949, "low": 0.1932, "close": 0.1935, "volume": 10037.7, "close_time": 1772827199999, "quote_volume": 1946.47459, "trades": 20, "taker_buy_base": 3194.4, "taker_buy_quote": 620.30271 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1935, "high": 0.1937, "low": 0.192, "close": 0.1931, "volume": 18132.8, "close_time": 1772830799999, "quote_volume": 3493.45117, "trades": 37, "taker_buy_base": 8347.0, "taker_buy_quote": 1607.92728 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1931, "high": 0.1935, "low": 0.1923, "close": 0.1934, "volume": 12962.0, "close_time": 1772834399999, "quote_volume": 2503.89882, "trades": 22, "taker_buy_base": 4939.0, "taker_buy_quote": 953.61351 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1931, "high": 0.1934, "low": 0.193, "close": 0.1934, "volume": 6193.4, "close_time": 1772837999999, "quote_volume": 1196.85799, "trades": 11, "taker_buy_base": 4814.2, "taker_buy_quote": 930.41361 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1937, "high": 0.1937, "low": 0.1928, "close": 0.1928, "volume": 6178.7, "close_time": 1772841599999, "quote_volume": 1193.931, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1918, "close": 0.1919, "volume": 12708.4, "close_time": 1772845199999, "quote_volume": 2440.63303, "trades": 15, "taker_buy_base": 9186.1, "taker_buy_quote": 1764.04561 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1905, "close": 0.1905, "volume": 9541.5, "close_time": 1772848799999, "quote_volume": 1823.72613, "trades": 17, "taker_buy_base": 7769.5, "taker_buy_quote": 1485.38469 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1908, "high": 0.1908, "low": 0.1894, "close": 0.1899, "volume": 7499.7, "close_time": 1772852399999, "quote_volume": 1423.12451, "trades": 15, "taker_buy_base": 969.3, "taker_buy_quote": 184.42239 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1907, "high": 0.1917, "low": 0.1907, "close": 0.1907, "volume": 17632.0, "close_time": 1772855999999, "quote_volume": 3370.31083, "trades": 27, "taker_buy_base": 13107.6, "taker_buy_quote": 2504.68855 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1898, "close": 0.1912, "volume": 1994.3, "close_time": 1772859599999, "quote_volume": 378.75166, "trades": 3, "taker_buy_base": 166.8, "taker_buy_quote": 31.89216 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.191, "high": 0.191, "low": 0.1904, "close": 0.1904, "volume": 5006.9, "close_time": 1772863199999, "quote_volume": 955.12279, "trades": 7, "taker_buy_base": 1849.4, "taker_buy_quote": 352.82809 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1888, "close": 0.1888, "volume": 28861.5, "close_time": 1772866799999, "quote_volume": 5473.41683, "trades": 39, "taker_buy_base": 11517.6, "taker_buy_quote": 2187.59803 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1884, "high": 0.1892, "low": 0.1878, "close": 0.1892, "volume": 37114.6, "close_time": 1772870399999, "quote_volume": 7013.03256, "trades": 49, "taker_buy_base": 7667.9, "taker_buy_quote": 1446.53222 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1889, "high": 0.1903, "low": 0.1889, "close": 0.1895, "volume": 12788.1, "close_time": 1772873999999, "quote_volume": 2428.91318, "trades": 24, "taker_buy_base": 11259.7, "taker_buy_quote": 2138.64377 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1888, "high": 0.1898, "low": 0.1888, "close": 0.1893, "volume": 9859.8, "close_time": 1772877599999, "quote_volume": 1865.82291, "trades": 23, "taker_buy_base": 7874.5, "taker_buy_quote": 1490.06151 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1893, "high": 0.1898, "low": 0.1886, "close": 0.1886, "volume": 11846.7, "close_time": 1772881199999, "quote_volume": 2237.38717, "trades": 21, "taker_buy_base": 3386.8, "taker_buy_quote": 639.77437 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1889, "high": 0.1902, "low": 0.1889, "close": 0.1896, "volume": 43523.0, "close_time": 1772884799999, "quote_volume": 8251.19452, "trades": 68, "taker_buy_base": 25524.3, "taker_buy_quote": 4838.7232 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1898, "high": 0.1898, "low": 0.1884, "close": 0.1885, "volume": 34564.9, "close_time": 1772888399999, "quote_volume": 6531.74638, "trades": 51, "taker_buy_base": 21962.8, "taker_buy_quote": 4151.14077 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1885, "high": 0.1894, "low": 0.1885, "close": 0.1888, "volume": 42170.5, "close_time": 1772891999999, "quote_volume": 7971.19947, "trades": 64, "taker_buy_base": 16666.0, "taker_buy_quote": 3151.08145 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1889, "high": 0.1889, "low": 0.1875, "close": 0.1879, "volume": 30280.1, "close_time": 1772895599999, "quote_volume": 5688.86706, "trades": 47, "taker_buy_base": 9773.1, "taker_buy_quote": 1837.78632 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1877, "high": 0.1878, "low": 0.1864, "close": 0.1866, "volume": 28483.0, "close_time": 1772899199999, "quote_volume": 5325.45848, "trades": 61, "taker_buy_base": 7195.8, "taker_buy_quote": 1347.05175 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1869, "high": 0.187, "low": 0.1861, "close": 0.1863, "volume": 10506.6, "close_time": 1772902799999, "quote_volume": 1959.48193, "trades": 25, "taker_buy_base": 4775.1, "taker_buy_quote": 891.35176 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1873, "high": 0.1881, "low": 0.1872, "close": 0.1881, "volume": 5663.5, "close_time": 1772906399999, "quote_volume": 1062.48053, "trades": 12, "taker_buy_base": 1754.4, "taker_buy_quote": 329.30968 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1878, "high": 0.1881, "low": 0.187, "close": 0.1881, "volume": 28264.7, "close_time": 1772909999999, "quote_volume": 5301.79725, "trades": 44, "taker_buy_base": 19360.9, "taker_buy_quote": 3632.70639 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1883, "high": 0.189, "low": 0.1868, "close": 0.187, "volume": 19011.0, "close_time": 1772913599999, "quote_volume": 3568.06174, "trades": 33, "taker_buy_base": 9994.7, "taker_buy_quote": 1876.74974 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1873, "high": 0.188, "low": 0.1871, "close": 0.1872, "volume": 7532.8, "close_time": 1772917199999, "quote_volume": 1412.39591, "trades": 16, "taker_buy_base": 4111.9, "taker_buy_quote": 770.66959 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1873, "high": 0.1875, "low": 0.1857, "close": 0.1867, "volume": 23785.1, "close_time": 1772920799999, "quote_volume": 4444.1262, "trades": 58, "taker_buy_base": 9257.0, "taker_buy_quote": 1730.50634 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1867, "high": 0.1867, "low": 0.185, "close": 0.1859, "volume": 12152.2, "close_time": 1772924399999, "quote_volume": 2260.42686, "trades": 30, "taker_buy_base": 1348.6, "taker_buy_quote": 251.15561 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1858, "high": 0.1861, "low": 0.1858, "close": 0.1858, "volume": 9426.5, "close_time": 1772927999999, "quote_volume": 1752.46923, "trades": 12, "taker_buy_base": 3144.4, "taker_buy_quote": 584.58614 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.186, "high": 0.186, "low": 0.1831, "close": 0.1835, "volume": 33269.6, "close_time": 1772931599999, "quote_volume": 6147.57267, "trades": 42, "taker_buy_base": 14416.3, "taker_buy_quote": 2664.76967 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1835, "high": 0.1847, "low": 0.1831, "close": 0.1846, "volume": 22112.7, "close_time": 1772935199999, "quote_volume": 4062.77002, "trades": 43, "taker_buy_base": 10980.8, "taker_buy_quote": 2016.63055 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1843, "high": 0.185, "low": 0.1831, "close": 0.1836, "volume": 32721.2, "close_time": 1772938799999, "quote_volume": 6033.38464, "trades": 43, "taker_buy_base": 16827.4, "taker_buy_quote": 3103.92084 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.184, "high": 0.1843, "low": 0.1836, "close": 0.1842, "volume": 9676.3, "close_time": 1772942399999, "quote_volume": 1779.03385, "trades": 15, "taker_buy_base": 5985.2, "taker_buy_quote": 1099.76978 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.184, "high": 0.1848, "low": 0.1831, "close": 0.1836, "volume": 19810.6, "close_time": 1772945999999, "quote_volume": 3650.3403, "trades": 28, "taker_buy_base": 11389.3, "taker_buy_quote": 2098.34241 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1839, "high": 0.1853, "low": 0.1838, "close": 0.1838, "volume": 19354.2, "close_time": 1772949599999, "quote_volume": 3572.80834, "trades": 37, "taker_buy_base": 10182.3, "taker_buy_quote": 1879.55249 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.184, "high": 0.1855, "low": 0.1839, "close": 0.1855, "volume": 11527.4, "close_time": 1772953199999, "quote_volume": 2124.80518, "trades": 29, "taker_buy_base": 2758.5, "taker_buy_quote": 508.70357 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1856, "high": 0.1858, "low": 0.1841, "close": 0.1844, "volume": 42366.1, "close_time": 1772956799999, "quote_volume": 7847.12162, "trades": 74, "taker_buy_base": 12833.0, "taker_buy_quote": 2378.71859 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1844, "high": 0.1883, "low": 0.1844, "close": 0.1873, "volume": 61136.6, "close_time": 1772960399999, "quote_volume": 11420.11619, "trades": 102, "taker_buy_base": 23926.8, "taker_buy_quote": 4462.10026 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1875, "high": 0.1887, "low": 0.1863, "close": 0.1885, "volume": 50758.6, "close_time": 1772963999999, "quote_volume": 9508.76634, "trades": 74, "taker_buy_base": 22413.2, "taker_buy_quote": 4196.73887 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1878, "high": 0.1885, "low": 0.1873, "close": 0.1876, "volume": 24406.4, "close_time": 1772967599999, "quote_volume": 4578.7543, "trades": 42, "taker_buy_base": 18789.8, "taker_buy_quote": 3525.11674 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1875, "high": 0.1875, "low": 0.1858, "close": 0.1865, "volume": 49212.3, "close_time": 1772971199999, "quote_volume": 9164.92648, "trades": 60, "taker_buy_base": 14720.3, "taker_buy_quote": 2739.69714 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1867, "high": 0.1885, "low": 0.1852, "close": 0.1876, "volume": 50174.8, "close_time": 1772974799999, "quote_volume": 9361.8603, "trades": 82, "taker_buy_base": 21246.8, "taker_buy_quote": 3958.02593 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1879, "high": 0.1879, "low": 0.1858, "close": 0.1866, "volume": 24889.0, "close_time": 1772978399999, "quote_volume": 4644.84683, "trades": 41, "taker_buy_base": 11709.4, "taker_buy_quote": 2184.30359 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1862, "high": 0.1864, "low": 0.1851, "close": 0.1858, "volume": 42369.4, "close_time": 1772981999999, "quote_volume": 7863.07934, "trades": 50, "taker_buy_base": 23530.6, "taker_buy_quote": 4366.99667 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.186, "high": 0.1861, "low": 0.1852, "close": 0.1859, "volume": 44604.3, "close_time": 1772985599999, "quote_volume": 8280.03841, "trades": 66, "taker_buy_base": 15649.5, "taker_buy_quote": 2906.45208 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.186, "high": 0.186, "low": 0.1848, "close": 0.1851, "volume": 17542.3, "close_time": 1772989199999, "quote_volume": 3250.86131, "trades": 31, "taker_buy_base": 2315.5, "taker_buy_quote": 429.53975 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1852, "high": 0.1904, "low": 0.1852, "close": 0.1884, "volume": 180703.8, "close_time": 1772992799999, "quote_volume": 34060.55383, "trades": 261, "taker_buy_base": 62181.8, "taker_buy_quote": 11718.36973 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1887, "high": 0.1889, "low": 0.1871, "close": 0.1878, "volume": 97866.9, "close_time": 1772996399999, "quote_volume": 18378.84664, "trades": 154, "taker_buy_base": 45928.3, "taker_buy_quote": 8619.4668 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1878, "high": 0.1918, "low": 0.1877, "close": 0.1905, "volume": 142975.2, "close_time": 1772999999999, "quote_volume": 27164.4264, "trades": 217, "taker_buy_base": 45636.1, "taker_buy_quote": 8682.34183 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1906, "high": 0.191, "low": 0.1894, "close": 0.1894, "volume": 39360.8, "close_time": 1773003599999, "quote_volume": 7484.15522, "trades": 60, "taker_buy_base": 20926.7, "taker_buy_quote": 3979.60406 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1891, "high": 0.1899, "low": 0.1888, "close": 0.1899, "volume": 17273.8, "close_time": 1773007199999, "quote_volume": 3272.7136, "trades": 23, "taker_buy_base": 5967.8, "taker_buy_quote": 1130.86842 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.188, "high": 0.188, "low": 0.1854, "close": 0.1864, "volume": 78337.0, "close_time": 1773010799999, "quote_volume": 14621.63345, "trades": 114, "taker_buy_base": 25166.6, "taker_buy_quote": 4703.44778 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1866, "high": 0.1867, "low": 0.1837, "close": 0.1839, "volume": 99160.3, "close_time": 1773014399999, "quote_volume": 18399.08384, "trades": 128, "taker_buy_base": 37005.9, "taker_buy_quote": 6872.5689 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1843, "high": 0.1871, "low": 0.1839, "close": 0.1858, "volume": 46203.6, "close_time": 1773017999999, "quote_volume": 8559.04597, "trades": 52, "taker_buy_base": 31091.5, "taker_buy_quote": 5756.2641 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1851, "high": 0.1865, "low": 0.1845, "close": 0.1854, "volume": 29359.0, "close_time": 1773021599999, "quote_volume": 5452.81005, "trades": 44, "taker_buy_base": 10329.6, "taker_buy_quote": 1923.31469 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1856, "high": 0.1878, "low": 0.1848, "close": 0.1873, "volume": 9712.5, "close_time": 1773025199999, "quote_volume": 1811.83672, "trades": 14, "taker_buy_base": 3600.9, "taker_buy_quote": 675.48819 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1867, "high": 0.189, "low": 0.1866, "close": 0.1866, "volume": 38997.6, "close_time": 1773028799999, "quote_volume": 7327.26347, "trades": 64, "taker_buy_base": 16012.1, "taker_buy_quote": 3006.19372 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1871, "high": 0.1877, "low": 0.1866, "close": 0.1867, "volume": 15401.7, "close_time": 1773032399999, "quote_volume": 2883.54149, "trades": 28, "taker_buy_base": 3613.0, "taker_buy_quote": 676.84711 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1868, "high": 0.188, "low": 0.1862, "close": 0.1879, "volume": 26527.2, "close_time": 1773035999999, "quote_volume": 4971.63601, "trades": 48, "taker_buy_base": 10653.6, "taker_buy_quote": 1996.65465 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1851, "close": 0.1855, "volume": 31403.3, "close_time": 1773039599999, "quote_volume": 5865.59488, "trades": 59, "taker_buy_base": 13539.6, "taker_buy_quote": 2528.85102 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1852, "high": 0.1876, "low": 0.1841, "close": 0.1875, "volume": 22874.0, "close_time": 1773043199999, "quote_volume": 4252.10742, "trades": 44, "taker_buy_base": 8073.9, "taker_buy_quote": 1502.87326 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1869, "high": 0.1873, "low": 0.1852, "close": 0.1853, "volume": 24231.4, "close_time": 1773046799999, "quote_volume": 4518.34833, "trades": 46, "taker_buy_base": 12998.8, "taker_buy_quote": 2423.57079 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1853, "high": 0.1868, "low": 0.1852, "close": 0.186, "volume": 34903.7, "close_time": 1773050399999, "quote_volume": 6496.5273, "trades": 64, "taker_buy_base": 16350.2, "taker_buy_quote": 3042.13788 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1854, "high": 0.1858, "low": 0.1849, "close": 0.1852, "volume": 18306.5, "close_time": 1773053999999, "quote_volume": 3392.34024, "trades": 36, "taker_buy_base": 9878.5, "taker_buy_quote": 1830.02584 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1851, "high": 0.1863, "low": 0.1848, "close": 0.1863, "volume": 26181.2, "close_time": 1773057599999, "quote_volume": 4865.96884, "trades": 34, "taker_buy_base": 11425.5, "taker_buy_quote": 2124.12168 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1865, "high": 0.1876, "low": 0.1859, "close": 0.1865, "volume": 49828.7, "close_time": 1773061199999, "quote_volume": 9318.71054, "trades": 84, "taker_buy_base": 19616.3, "taker_buy_quote": 3668.62823 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1864, "high": 0.1883, "low": 0.1864, "close": 0.1872, "volume": 87551.8, "close_time": 1773064799999, "quote_volume": 16410.17484, "trades": 125, "taker_buy_base": 35427.3, "taker_buy_quote": 6646.88451 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1871, "high": 0.1893, "low": 0.1862, "close": 0.188, "volume": 81323.1, "close_time": 1773068399999, "quote_volume": 15292.35303, "trades": 133, "taker_buy_base": 41375.9, "taker_buy_quote": 7781.32364 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.188, "high": 0.1883, "low": 0.187, "close": 0.1876, "volume": 43399.3, "close_time": 1773071999999, "quote_volume": 8142.45832, "trades": 68, "taker_buy_base": 16811.9, "taker_buy_quote": 3153.37726 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1876, "high": 0.1877, "low": 0.1865, "close": 0.1867, "volume": 29699.2, "close_time": 1773075599999, "quote_volume": 5554.12282, "trades": 41, "taker_buy_base": 15866.4, "taker_buy_quote": 2967.63466 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1868, "high": 0.1875, "low": 0.1866, "close": 0.187, "volume": 7920.3, "close_time": 1773079199999, "quote_volume": 1481.53727, "trades": 20, "taker_buy_base": 4287.1, "taker_buy_quote": 801.89962 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1863, "high": 0.1873, "low": 0.1857, "close": 0.1867, "volume": 33022.6, "close_time": 1773082799999, "quote_volume": 6160.92193, "trades": 54, "taker_buy_base": 15890.7, "taker_buy_quote": 2963.72156 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1866, "high": 0.1892, "low": 0.1861, "close": 0.1874, "volume": 31316.8, "close_time": 1773086399999, "quote_volume": 5862.5202, "trades": 42, "taker_buy_base": 12842.5, "taker_buy_quote": 2401.78831 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1874, "high": 0.1875, "low": 0.1866, "close": 0.1872, "volume": 16672.0, "close_time": 1773089999999, "quote_volume": 3121.61717, "trades": 28, "taker_buy_base": 2000.6, "taker_buy_quote": 373.75751 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1871, "high": 0.1879, "low": 0.1871, "close": 0.1874, "volume": 8747.3, "close_time": 1773093599999, "quote_volume": 1639.92285, "trades": 12, "taker_buy_base": 4638.1, "taker_buy_quote": 869.43734 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1872, "high": 0.1872, "low": 0.1853, "close": 0.1856, "volume": 77561.7, "close_time": 1773097199999, "quote_volume": 14475.39585, "trades": 73, "taker_buy_base": 8622.0, "taker_buy_quote": 1603.57944 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1854, "high": 0.1862, "low": 0.1854, "close": 0.1861, "volume": 13763.3, "close_time": 1773100799999, "quote_volume": 2557.179, "trades": 34, "taker_buy_base": 10207.7, "taker_buy_quote": 1895.99857 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1856, "high": 0.187, "low": 0.1846, "close": 0.1866, "volume": 26335.1, "close_time": 1773104399999, "quote_volume": 4899.12624, "trades": 46, "taker_buy_base": 15369.7, "taker_buy_quote": 2861.50041 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.187, "high": 0.1873, "low": 0.1855, "close": 0.1867, "volume": 25016.2, "close_time": 1773107999999, "quote_volume": 4668.94059, "trades": 40, "taker_buy_base": 10297.6, "taker_buy_quote": 1922.6461 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1866, "high": 0.1882, "low": 0.186, "close": 0.1872, "volume": 34602.0, "close_time": 1773111599999, "quote_volume": 6475.66087, "trades": 57, "taker_buy_base": 18522.6, "taker_buy_quote": 3469.25426 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1869, "high": 0.1873, "low": 0.1859, "close": 0.1861, "volume": 12845.5, "close_time": 1773115199999, "quote_volume": 2399.30219, "trades": 22, "taker_buy_base": 2852.5, "taker_buy_quote": 532.69039 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1869, "high": 0.1879, "low": 0.1869, "close": 0.1875, "volume": 15733.4, "close_time": 1773118799999, "quote_volume": 2948.96297, "trades": 32, "taker_buy_base": 8974.5, "taker_buy_quote": 1682.07442 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1879, "high": 0.1879, "low": 0.1869, "close": 0.1871, "volume": 9936.3, "close_time": 1773122399999, "quote_volume": 1861.21938, "trades": 16, "taker_buy_base": 7156.6, "taker_buy_quote": 1340.15377 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1871, "high": 0.1873, "low": 0.186, "close": 0.1872, "volume": 13268.4, "close_time": 1773125999999, "quote_volume": 2478.38569, "trades": 24, "taker_buy_base": 9463.7, "taker_buy_quote": 1767.72471 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1874, "high": 0.1888, "low": 0.1873, "close": 0.1888, "volume": 47994.6, "close_time": 1773129599999, "quote_volume": 9009.73043, "trades": 52, "taker_buy_base": 12409.9, "taker_buy_quote": 2330.25786 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.189, "high": 0.1893, "low": 0.1882, "close": 0.1888, "volume": 11489.3, "close_time": 1773133199999, "quote_volume": 2170.09933, "trades": 19, "taker_buy_base": 5891.3, "taker_buy_quote": 1113.16393 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1884, "high": 0.1894, "low": 0.1883, "close": 0.1888, "volume": 24901.6, "close_time": 1773136799999, "quote_volume": 4703.94297, "trades": 45, "taker_buy_base": 9769.7, "taker_buy_quote": 1845.90201 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1882, "high": 0.1891, "low": 0.1879, "close": 0.1888, "volume": 26897.8, "close_time": 1773140399999, "quote_volume": 5075.6471, "trades": 41, "taker_buy_base": 10247.3, "taker_buy_quote": 1933.074 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1882, "high": 0.1885, "low": 0.1873, "close": 0.1875, "volume": 10776.9, "close_time": 1773143999999, "quote_volume": 2024.895, "trades": 23, "taker_buy_base": 1633.8, "taker_buy_quote": 306.11667 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1876, "high": 0.188, "low": 0.1868, "close": 0.1868, "volume": 25956.3, "close_time": 1773147599999, "quote_volume": 4867.82409, "trades": 41, "taker_buy_base": 14116.2, "taker_buy_quote": 2647.63736 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1875, "high": 0.1876, "low": 0.1856, "close": 0.1859, "volume": 26104.2, "close_time": 1773151199999, "quote_volume": 4868.36194, "trades": 45, "taker_buy_base": 8782.7, "taker_buy_quote": 1640.84276 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1852, "high": 0.189, "low": 0.185, "close": 0.189, "volume": 34019.9, "close_time": 1773154799999, "quote_volume": 6350.94414, "trades": 58, "taker_buy_base": 23552.6, "taker_buy_quote": 4395.59853 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1875, "close": 0.1886, "volume": 31996.6, "close_time": 1773158399999, "quote_volume": 6024.85169, "trades": 55, "taker_buy_base": 14701.7, "taker_buy_quote": 2765.2536 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1886, "high": 0.1889, "low": 0.1879, "close": 0.188, "volume": 20745.0, "close_time": 1773161999999, "quote_volume": 3908.83725, "trades": 31, "taker_buy_base": 10329.4, "taker_buy_quote": 1946.89656 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1881, "high": 0.1883, "low": 0.1871, "close": 0.1879, "volume": 16434.7, "close_time": 1773165599999, "quote_volume": 3085.27435, "trades": 35, "taker_buy_base": 2505.7, "taker_buy_quote": 470.3061 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1874, "high": 0.1875, "low": 0.1845, "close": 0.1846, "volume": 38246.3, "close_time": 1773169199999, "quote_volume": 7108.72995, "trades": 62, "taker_buy_base": 27352.4, "taker_buy_quote": 5083.8342 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1847, "high": 0.1851, "low": 0.1838, "close": 0.1842, "volume": 23633.0, "close_time": 1773172799999, "quote_volume": 4357.39421, "trades": 36, "taker_buy_base": 17055.1, "taker_buy_quote": 3144.27873 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1846, "high": 0.1846, "low": 0.184, "close": 0.184, "volume": 16770.2, "close_time": 1773176399999, "quote_volume": 3089.6073, "trades": 21, "taker_buy_base": 7147.4, "taker_buy_quote": 1316.67415 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1842, "high": 0.1843, "low": 0.1814, "close": 0.1826, "volume": 26823.3, "close_time": 1773179999999, "quote_volume": 4906.56697, "trades": 40, "taker_buy_base": 8706.5, "taker_buy_quote": 1591.72376 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1814, "close": 0.182, "volume": 36411.4, "close_time": 1773183599999, "quote_volume": 6627.62723, "trades": 55, "taker_buy_base": 17297.2, "taker_buy_quote": 3147.3128 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1821, "high": 0.1824, "low": 0.1816, "close": 0.1818, "volume": 31637.0, "close_time": 1773187199999, "quote_volume": 5760.09757, "trades": 41, "taker_buy_base": 14843.4, "taker_buy_quote": 2702.44038 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1816, "high": 0.1825, "low": 0.1812, "close": 0.1814, "volume": 34686.5, "close_time": 1773190799999, "quote_volume": 6307.7911, "trades": 43, "taker_buy_base": 9445.0, "taker_buy_quote": 1715.51312 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1812, "high": 0.1819, "low": 0.181, "close": 0.1817, "volume": 8005.4, "close_time": 1773194399999, "quote_volume": 1452.85202, "trades": 12, "taker_buy_base": 4515.7, "taker_buy_quote": 819.67515 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1806, "close": 0.1809, "volume": 29294.7, "close_time": 1773197999999, "quote_volume": 5302.00293, "trades": 44, "taker_buy_base": 14419.7, "taker_buy_quote": 2610.43202 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1813, "high": 0.1818, "low": 0.1808, "close": 0.1808, "volume": 18711.7, "close_time": 1773201599999, "quote_volume": 3390.97845, "trades": 24, "taker_buy_base": 13362.2, "taker_buy_quote": 2420.90116 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1805, "high": 0.1815, "low": 0.1794, "close": 0.1813, "volume": 46581.2, "close_time": 1773205199999, "quote_volume": 8395.01413, "trades": 61, "taker_buy_base": 21044.9, "taker_buy_quote": 3793.01383 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.181, "high": 0.181, "low": 0.1797, "close": 0.1804, "volume": 16542.7, "close_time": 1773208799999, "quote_volume": 2982.72536, "trades": 33, "taker_buy_base": 8108.3, "taker_buy_quote": 1464.01674 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1805, "high": 0.1817, "low": 0.18, "close": 0.1817, "volume": 29107.8, "close_time": 1773212399999, "quote_volume": 5256.4805, "trades": 43, "taker_buy_base": 16407.7, "taker_buy_quote": 2964.26734 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1815, "high": 0.1818, "low": 0.1811, "close": 0.1813, "volume": 12802.6, "close_time": 1773215999999, "quote_volume": 2322.71123, "trades": 17, "taker_buy_base": 2305.1, "taker_buy_quote": 418.81348 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1818, "high": 0.1826, "low": 0.1816, "close": 0.1823, "volume": 89822.4, "close_time": 1773219599999, "quote_volume": 16375.43206, "trades": 77, "taker_buy_base": 16977.6, "taker_buy_quote": 3091.78773 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1821, "high": 0.1822, "low": 0.1814, "close": 0.1814, "volume": 16041.0, "close_time": 1773223199999, "quote_volume": 2916.0349, "trades": 24, "taker_buy_base": 13255.0, "taker_buy_quote": 2409.89294 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1814, "high": 0.1818, "low": 0.1808, "close": 0.1808, "volume": 52476.3, "close_time": 1773226799999, "quote_volume": 9525.14336, "trades": 63, "taker_buy_base": 39505.2, "taker_buy_quote": 7171.77793 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1806, "high": 0.1806, "low": 0.1792, "close": 0.1794, "volume": 18693.7, "close_time": 1773230399999, "quote_volume": 3363.565, "trades": 37, "taker_buy_base": 11391.5, "taker_buy_quote": 2050.17379 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1794, "high": 0.1826, "low": 0.1793, "close": 0.1818, "volume": 49636.8, "close_time": 1773233999999, "quote_volume": 9029.43959, "trades": 75, "taker_buy_base": 22677.4, "taker_buy_quote": 4122.17499 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1818, "high": 0.1835, "low": 0.1818, "close": 0.183, "volume": 20326.3, "close_time": 1773237599999, "quote_volume": 3719.90283, "trades": 40, "taker_buy_base": 11446.9, "taker_buy_quote": 2093.56432 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1833, "high": 0.1845, "low": 0.1832, "close": 0.1838, "volume": 17586.4, "close_time": 1773241199999, "quote_volume": 3234.03507, "trades": 34, "taker_buy_base": 10792.6, "taker_buy_quote": 1984.54762 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1825, "high": 0.1841, "low": 0.1818, "close": 0.1835, "volume": 34925.8, "close_time": 1773244799999, "quote_volume": 6384.04035, "trades": 65, "taker_buy_base": 15812.2, "taker_buy_quote": 2891.12507 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1841, "high": 0.1851, "low": 0.1834, "close": 0.1841, "volume": 62769.9, "close_time": 1773248399999, "quote_volume": 11588.45992, "trades": 67, "taker_buy_base": 29702.6, "taker_buy_quote": 5484.17175 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1851, "high": 0.1858, "low": 0.1843, "close": 0.185, "volume": 27960.6, "close_time": 1773251999999, "quote_volume": 5179.33713, "trades": 42, "taker_buy_base": 12096.4, "taker_buy_quote": 2238.91429 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1851, "high": 0.1863, "low": 0.185, "close": 0.1863, "volume": 29064.5, "close_time": 1773255599999, "quote_volume": 5389.92179, "trades": 37, "taker_buy_base": 9724.4, "taker_buy_quote": 1804.777 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1866, "high": 0.1883, "low": 0.1863, "close": 0.1864, "volume": 30800.2, "close_time": 1773259199999, "quote_volume": 5757.3913, "trades": 50, "taker_buy_base": 16451.2, "taker_buy_quote": 3075.79479 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1862, "high": 0.187, "low": 0.1859, "close": 0.1862, "volume": 15964.6, "close_time": 1773262799999, "quote_volume": 2976.64776, "trades": 21, "taker_buy_base": 6794.3, "taker_buy_quote": 1266.07304 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1865, "high": 0.1871, "low": 0.1861, "close": 0.1869, "volume": 21260.0, "close_time": 1773266399999, "quote_volume": 3971.18225, "trades": 32, "taker_buy_base": 3745.4, "taker_buy_quote": 698.83061 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1872, "high": 0.1878, "low": 0.1855, "close": 0.1859, "volume": 57128.3, "close_time": 1773269999999, "quote_volume": 10655.32211, "trades": 79, "taker_buy_base": 13682.0, "taker_buy_quote": 2544.76351 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1861, "high": 0.1871, "low": 0.1861, "close": 0.1871, "volume": 47772.5, "close_time": 1773273599999, "quote_volume": 8905.85384, "trades": 66, "taker_buy_base": 10860.5, "taker_buy_quote": 2025.90828 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1871, "high": 0.189, "low": 0.1871, "close": 0.1879, "volume": 40855.2, "close_time": 1773277199999, "quote_volume": 7670.41071, "trades": 49, "taker_buy_base": 17171.4, "taker_buy_quote": 3231.6251 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1877, "high": 0.1907, "low": 0.1877, "close": 0.1896, "volume": 186218.4, "close_time": 1773280799999, "quote_volume": 35314.8273, "trades": 200, "taker_buy_base": 113132.6, "taker_buy_quote": 21470.97464 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1897, "high": 0.1929, "low": 0.1897, "close": 0.1911, "volume": 117331.3, "close_time": 1773284399999, "quote_volume": 22466.22126, "trades": 199, "taker_buy_base": 50873.4, "taker_buy_quote": 9743.35095 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1913, "high": 0.1926, "low": 0.1902, "close": 0.1903, "volume": 96491.4, "close_time": 1773287999999, "quote_volume": 18478.70252, "trades": 135, "taker_buy_base": 42829.1, "taker_buy_quote": 8200.21624 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1899, "high": 0.1912, "low": 0.1896, "close": 0.1912, "volume": 16263.9, "close_time": 1773291599999, "quote_volume": 3097.48744, "trades": 24, "taker_buy_base": 7218.9, "taker_buy_quote": 1373.38742 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1913, "high": 0.1914, "low": 0.188, "close": 0.1888, "volume": 90173.9, "close_time": 1773295199999, "quote_volume": 17025.41161, "trades": 108, "taker_buy_base": 20207.4, "taker_buy_quote": 3823.69829 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1887, "high": 0.1892, "low": 0.1865, "close": 0.187, "volume": 41512.5, "close_time": 1773298799999, "quote_volume": 7798.89687, "trades": 64, "taker_buy_base": 10753.9, "taker_buy_quote": 2018.18972 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1871, "high": 0.1887, "low": 0.1868, "close": 0.1877, "volume": 32944.6, "close_time": 1773302399999, "quote_volume": 6181.53981, "trades": 49, "taker_buy_base": 10497.9, "taker_buy_quote": 1969.74633 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1875, "high": 0.1912, "low": 0.1874, "close": 0.1897, "volume": 166167.3, "close_time": 1773305999999, "quote_volume": 31402.7445, "trades": 178, "taker_buy_base": 64382.4, "taker_buy_quote": 12193.00013 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.19, "high": 0.1905, "low": 0.1891, "close": 0.1899, "volume": 55203.5, "close_time": 1773309599999, "quote_volume": 10462.05664, "trades": 48, "taker_buy_base": 41632.9, "taker_buy_quote": 7890.97614 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1901, "high": 0.1917, "low": 0.1898, "close": 0.1917, "volume": 30933.0, "close_time": 1773313199999, "quote_volume": 5894.73361, "trades": 49, "taker_buy_base": 14768.5, "taker_buy_quote": 2815.03419 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1919, "high": 0.1919, "low": 0.1891, "close": 0.1896, "volume": 60668.9, "close_time": 1773316799999, "quote_volume": 11552.9576, "trades": 79, "taker_buy_base": 26225.3, "taker_buy_quote": 4998.36631 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1895, "high": 0.1899, "low": 0.1889, "close": 0.1892, "volume": 60149.3, "close_time": 1773320399999, "quote_volume": 11383.76576, "trades": 80, "taker_buy_base": 35247.6, "taker_buy_quote": 6668.22529 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1895, "high": 0.1908, "low": 0.1885, "close": 0.1888, "volume": 39073.2, "close_time": 1773323999999, "quote_volume": 7424.98214, "trades": 72, "taker_buy_base": 12200.9, "taker_buy_quote": 2318.93236 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1868, "close": 0.1879, "volume": 49436.6, "close_time": 1773327599999, "quote_volume": 9294.29169, "trades": 78, "taker_buy_base": 18510.8, "taker_buy_quote": 3478.16879 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.188, "high": 0.1886, "low": 0.1879, "close": 0.1879, "volume": 5105.6, "close_time": 1773331199999, "quote_volume": 961.02655, "trades": 21, "taker_buy_base": 4487.2, "taker_buy_quote": 844.66341 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1879, "high": 0.189, "low": 0.1874, "close": 0.1889, "volume": 9534.1, "close_time": 1773334799999, "quote_volume": 1794.8094, "trades": 18, "taker_buy_base": 3778.3, "taker_buy_quote": 711.17242 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1883, "high": 0.1892, "low": 0.188, "close": 0.1887, "volume": 45580.7, "close_time": 1773338399999, "quote_volume": 8591.84716, "trades": 58, "taker_buy_base": 25271.8, "taker_buy_quote": 4764.27255 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1883, "high": 0.1896, "low": 0.1881, "close": 0.1885, "volume": 58077.1, "close_time": 1773341999999, "quote_volume": 10973.24698, "trades": 86, "taker_buy_base": 28153.7, "taker_buy_quote": 5315.76162 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1885, "high": 0.1904, "low": 0.1885, "close": 0.1902, "volume": 23129.4, "close_time": 1773345599999, "quote_volume": 4387.15039, "trades": 36, "taker_buy_base": 12976.3, "taker_buy_quote": 2460.42662 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1895, "high": 0.1897, "low": 0.1882, "close": 0.1882, "volume": 20866.7, "close_time": 1773349199999, "quote_volume": 3939.16918, "trades": 38, "taker_buy_base": 7127.9, "taker_buy_quote": 1345.99532 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1876, "close": 0.1879, "volume": 10144.1, "close_time": 1773352799999, "quote_volume": 1904.32722, "trades": 15, "taker_buy_base": 3842.6, "taker_buy_quote": 721.16652 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1885, "high": 0.189, "low": 0.1883, "close": 0.1889, "volume": 16480.1, "close_time": 1773356399999, "quote_volume": 3108.6734, "trades": 27, "taker_buy_base": 12460.8, "taker_buy_quote": 2350.77524 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1892, "high": 0.1899, "low": 0.1887, "close": 0.1889, "volume": 9384.4, "close_time": 1773359999999, "quote_volume": 1776.14913, "trades": 14, "taker_buy_base": 3156.7, "taker_buy_quote": 597.5722 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1889, "high": 0.1913, "low": 0.1886, "close": 0.1891, "volume": 41011.0, "close_time": 1773363599999, "quote_volume": 7790.1506, "trades": 62, "taker_buy_base": 19763.9, "taker_buy_quote": 3760.47694 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1892, "high": 0.1897, "low": 0.1888, "close": 0.1897, "volume": 11435.7, "close_time": 1773367199999, "quote_volume": 2165.3659, "trades": 22, "taker_buy_base": 3620.6, "taker_buy_quote": 685.54648 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1899, "high": 0.1907, "low": 0.1895, "close": 0.1902, "volume": 35047.5, "close_time": 1773370799999, "quote_volume": 6664.36113, "trades": 54, "taker_buy_base": 21373.3, "taker_buy_quote": 4066.4266 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1901, "high": 0.1918, "low": 0.19, "close": 0.1918, "volume": 39134.2, "close_time": 1773374399999, "quote_volume": 7458.68387, "trades": 65, "taker_buy_base": 19308.4, "taker_buy_quote": 3680.59126 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1914, "high": 0.1926, "low": 0.1912, "close": 0.1912, "volume": 34198.3, "close_time": 1773377999999, "quote_volume": 6561.50948, "trades": 54, "taker_buy_base": 14205.2, "taker_buy_quote": 2726.01907 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.191, "high": 0.1916, "low": 0.191, "close": 0.1911, "volume": 6117.3, "close_time": 1773381599999, "quote_volume": 1169.29218, "trades": 12, "taker_buy_base": 456.9, "taker_buy_quote": 87.36974 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1905, "high": 0.1909, "low": 0.1896, "close": 0.1896, "volume": 48244.9, "close_time": 1773385199999, "quote_volume": 9185.00722, "trades": 68, "taker_buy_base": 29174.0, "taker_buy_quote": 5554.94627 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1892, "high": 0.1903, "low": 0.1892, "close": 0.1894, "volume": 15765.2, "close_time": 1773388799999, "quote_volume": 2990.88255, "trades": 26, "taker_buy_base": 8806.6, "taker_buy_quote": 1671.2188 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1894, "high": 0.1897, "low": 0.1884, "close": 0.189, "volume": 33566.4, "close_time": 1773392399999, "quote_volume": 6341.49254, "trades": 51, "taker_buy_base": 17964.6, "taker_buy_quote": 3393.80995 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1891, "high": 0.1897, "low": 0.1889, "close": 0.1896, "volume": 19237.0, "close_time": 1773395999999, "quote_volume": 3643.24052, "trades": 28, "taker_buy_base": 11045.2, "taker_buy_quote": 2091.76277 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1895, "high": 0.1902, "low": 0.1895, "close": 0.19, "volume": 8854.0, "close_time": 1773399599999, "quote_volume": 1682.0246, "trades": 18, "taker_buy_base": 4281.6, "taker_buy_quote": 813.52643 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1896, "high": 0.1897, "low": 0.1886, "close": 0.1896, "volume": 52666.1, "close_time": 1773403199999, "quote_volume": 9970.79185, "trades": 83, "taker_buy_base": 14236.3, "taker_buy_quote": 2694.79974 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1895, "high": 0.1905, "low": 0.1889, "close": 0.1899, "volume": 51724.2, "close_time": 1773406799999, "quote_volume": 9807.31973, "trades": 176, "taker_buy_base": 32234.5, "taker_buy_quote": 6111.87316 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1899, "high": 0.1912, "low": 0.1895, "close": 0.1906, "volume": 39756.8, "close_time": 1773410399999, "quote_volume": 7568.59015, "trades": 140, "taker_buy_base": 27241.4, "taker_buy_quote": 5185.76351 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1912, "high": 0.1914, "low": 0.1891, "close": 0.1892, "volume": 52254.0, "close_time": 1773413999999, "quote_volume": 9948.298, "trades": 90, "taker_buy_base": 18944.5, "taker_buy_quote": 3609.29632 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1893, "high": 0.1909, "low": 0.189, "close": 0.1906, "volume": 26686.9, "close_time": 1773417599999, "quote_volume": 5078.33496, "trades": 43, "taker_buy_base": 14327.7, "taker_buy_quote": 2724.8942 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1908, "high": 0.192, "low": 0.19, "close": 0.1916, "volume": 31939.3, "close_time": 1773421199999, "quote_volume": 6103.47802, "trades": 56, "taker_buy_base": 16585.1, "taker_buy_quote": 3169.77447 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1916, "high": 0.1916, "low": 0.1895, "close": 0.1899, "volume": 23768.6, "close_time": 1773424799999, "quote_volume": 4520.33096, "trades": 41, "taker_buy_base": 6930.7, "taker_buy_quote": 1317.85296 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1899, "close": 0.1901, "volume": 13336.6, "close_time": 1773428399999, "quote_volume": 2538.46992, "trades": 27, "taker_buy_base": 11112.9, "taker_buy_quote": 2114.58935 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1899, "high": 0.1905, "low": 0.1896, "close": 0.1897, "volume": 20647.6, "close_time": 1773431999999, "quote_volume": 3919.52633, "trades": 35, "taker_buy_base": 7662.9, "taker_buy_quote": 1454.68662 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1898, "high": 0.1903, "low": 0.1897, "close": 0.1903, "volume": 11674.7, "close_time": 1773435599999, "quote_volume": 2216.66807, "trades": 16, "taker_buy_base": 449.7, "taker_buy_quote": 85.35306 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1903, "high": 0.1912, "low": 0.1895, "close": 0.1897, "volume": 22116.7, "close_time": 1773439199999, "quote_volume": 4206.39174, "trades": 36, "taker_buy_base": 10532.2, "taker_buy_quote": 2002.25742 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1893, "high": 0.1893, "low": 0.1875, "close": 0.1876, "volume": 30120.7, "close_time": 1773442799999, "quote_volume": 5661.26856, "trades": 53, "taker_buy_base": 17706.1, "taker_buy_quote": 3326.8342 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1881, "high": 0.1889, "low": 0.1881, "close": 0.1888, "volume": 24008.8, "close_time": 1773446399999, "quote_volume": 4524.12652, "trades": 35, "taker_buy_base": 15184.8, "taker_buy_quote": 2860.1789 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1873, "close": 0.1876, "volume": 37440.1, "close_time": 1773449999999, "quote_volume": 7070.13175, "trades": 63, "taker_buy_base": 15441.6, "taker_buy_quote": 2915.16164 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1876, "high": 0.1885, "low": 0.1867, "close": 0.1882, "volume": 39718.9, "close_time": 1773453599999, "quote_volume": 7466.34582, "trades": 51, "taker_buy_base": 16066.2, "taker_buy_quote": 3021.07879 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.188, "high": 0.1889, "low": 0.1877, "close": 0.1889, "volume": 7580.8, "close_time": 1773457199999, "quote_volume": 1426.52995, "trades": 11, "taker_buy_base": 4619.5, "taker_buy_quote": 870.10363 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1888, "high": 0.1888, "low": 0.1884, "close": 0.1886, "volume": 3820.4, "close_time": 1773460799999, "quote_volume": 720.40192, "trades": 5, "taker_buy_base": 2419.6, "taker_buy_quote": 456.28972 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1886, "high": 0.1888, "low": 0.1871, "close": 0.1871, "volume": 52451.4, "close_time": 1773464399999, "quote_volume": 9849.5689, "trades": 61, "taker_buy_base": 20419.7, "taker_buy_quote": 3833.39754 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1873, "high": 0.1873, "low": 0.1865, "close": 0.1868, "volume": 4375.8, "close_time": 1773467999999, "quote_volume": 816.77526, "trades": 13, "taker_buy_base": 2633.7, "taker_buy_quote": 491.74312 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1866, "high": 0.1866, "low": 0.1842, "close": 0.1852, "volume": 34754.0, "close_time": 1773471599999, "quote_volume": 6438.67591, "trades": 57, "taker_buy_base": 17463.2, "taker_buy_quote": 3234.49266 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1849, "high": 0.1852, "low": 0.1844, "close": 0.1849, "volume": 14491.6, "close_time": 1773475199999, "quote_volume": 2677.37162, "trades": 23, "taker_buy_base": 7178.7, "taker_buy_quote": 1326.29083 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1848, "high": 0.1857, "low": 0.1848, "close": 0.1851, "volume": 36181.7, "close_time": 1773478799999, "quote_volume": 6702.52896, "trades": 46, "taker_buy_base": 21563.8, "taker_buy_quote": 3998.3108 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1852, "high": 0.1853, "low": 0.1844, "close": 0.1844, "volume": 7834.6, "close_time": 1773482399999, "quote_volume": 1450.08253, "trades": 14, "taker_buy_base": 2832.5, "taker_buy_quote": 523.68338 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1843, "high": 0.1845, "low": 0.1843, "close": 0.1844, "volume": 7888.5, "close_time": 1773485999999, "quote_volume": 1454.61667, "trades": 11, "taker_buy_base": 1436.3, "taker_buy_quote": 264.98109 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1849, "high": 0.1849, "low": 0.1844, "close": 0.1845, "volume": 3866.3, "close_time": 1773489599999, "quote_volume": 714.69586, "trades": 7, "taker_buy_base": 1414.0, "taker_buy_quote": 261.39075 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1841, "high": 0.1842, "low": 0.1841, "close": 0.1841, "volume": 5186.9, "close_time": 1773493199999, "quote_volume": 955.01444, "trades": 6, "taker_buy_base": 1061.5, "taker_buy_quote": 195.5283 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1844, "high": 0.1847, "low": 0.1843, "close": 0.1847, "volume": 5767.6, "close_time": 1773496799999, "quote_volume": 1064.31642, "trades": 12, "taker_buy_base": 3973.9, "taker_buy_quote": 733.46651 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1848, "high": 0.1851, "low": 0.184, "close": 0.1841, "volume": 4548.8, "close_time": 1773500399999, "quote_volume": 838.66526, "trades": 11, "taker_buy_base": 2089.8, "taker_buy_quote": 385.49217 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1842, "high": 0.1846, "low": 0.1834, "close": 0.1834, "volume": 14735.4, "close_time": 1773503999999, "quote_volume": 2708.74558, "trades": 26, "taker_buy_base": 8329.2, "taker_buy_quote": 1530.66909 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1843, "high": 0.1849, "low": 0.1843, "close": 0.1844, "volume": 6022.0, "close_time": 1773507599999, "quote_volume": 1110.65131, "trades": 10, "taker_buy_base": 2887.3, "taker_buy_quote": 532.65818 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1842, "high": 0.1842, "low": 0.1832, "close": 0.1837, "volume": 8747.9, "close_time": 1773511199999, "quote_volume": 1608.23136, "trades": 18, "taker_buy_base": 4829.1, "taker_buy_quote": 888.03849 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1834, "high": 0.1834, "low": 0.1833, "close": 0.1833, "volume": 2149.4, "close_time": 1773514799999, "quote_volume": 393.98908, "trades": 10, "taker_buy_base": 413.2, "taker_buy_quote": 75.74362 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1832, "high": 0.1832, "low": 0.1824, "close": 0.1825, "volume": 6144.6, "close_time": 1773518399999, "quote_volume": 1121.90515, "trades": 15, "taker_buy_base": 3457.9, "taker_buy_quote": 631.63172 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1824, "high": 0.1826, "low": 0.182, "close": 0.1822, "volume": 29781.9, "close_time": 1773521999999, "quote_volume": 5427.41138, "trades": 47, "taker_buy_base": 12490.0, "taker_buy_quote": 2276.81 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 16676.8, "close_time": 1773525599999, "quote_volume": 3035.40576, "trades": 18, "taker_buy_base": 4637.0, "taker_buy_quote": 844.16216 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1816, "high": 0.1823, "low": 0.1816, "close": 0.1823, "volume": 10219.9, "close_time": 1773529199999, "quote_volume": 1858.8939, "trades": 13, "taker_buy_base": 2572.0, "taker_buy_quote": 467.57152 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1835, "high": 0.1836, "low": 0.1826, "close": 0.1834, "volume": 19840.2, "close_time": 1773532799999, "quote_volume": 3634.57611, "trades": 28, "taker_buy_base": 16262.5, "taker_buy_quote": 2979.74664 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1833, "high": 0.1841, "low": 0.183, "close": 0.1833, "volume": 29805.7, "close_time": 1773536399999, "quote_volume": 5466.4265, "trades": 45, "taker_buy_base": 14133.9, "taker_buy_quote": 2592.13585 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1838, "high": 0.1856, "low": 0.1836, "close": 0.1853, "volume": 22556.9, "close_time": 1773539999999, "quote_volume": 4152.58021, "trades": 38, "taker_buy_base": 11591.3, "taker_buy_quote": 2131.43461 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1858, "high": 0.1861, "low": 0.185, "close": 0.1858, "volume": 10166.5, "close_time": 1773543599999, "quote_volume": 1887.6642, "trades": 16, "taker_buy_base": 3355.0, "taker_buy_quote": 622.29426 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1858, "high": 0.1858, "low": 0.1846, "close": 0.1847, "volume": 8551.6, "close_time": 1773547199999, "quote_volume": 1583.64652, "trades": 14, "taker_buy_base": 5023.2, "taker_buy_quote": 928.66974 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1848, "high": 0.185, "low": 0.1839, "close": 0.1844, "volume": 8271.7, "close_time": 1773550799999, "quote_volume": 1525.09134, "trades": 11, "taker_buy_base": 4641.5, "taker_buy_quote": 855.68962 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1844, "high": 0.1848, "low": 0.1841, "close": 0.1844, "volume": 27708.8, "close_time": 1773554399999, "quote_volume": 5110.2542, "trades": 34, "taker_buy_base": 7904.6, "taker_buy_quote": 1458.83048 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1845, "high": 0.1859, "low": 0.1845, "close": 0.1858, "volume": 73646.2, "close_time": 1773557999999, "quote_volume": 13651.32155, "trades": 98, "taker_buy_base": 34844.2, "taker_buy_quote": 6455.17703 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1855, "high": 0.1859, "low": 0.1852, "close": 0.1856, "volume": 10545.6, "close_time": 1773561599999, "quote_volume": 1957.13056, "trades": 24, "taker_buy_base": 6071.1, "taker_buy_quote": 1127.56779 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1857, "high": 0.1864, "low": 0.1857, "close": 0.1862, "volume": 82074.8, "close_time": 1773565199999, "quote_volume": 15279.29048, "trades": 55, "taker_buy_base": 14427.8, "taker_buy_quote": 2683.59459 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1861, "high": 0.1861, "low": 0.1849, "close": 0.1851, "volume": 14199.3, "close_time": 1773568799999, "quote_volume": 2634.5408, "trades": 19, "taker_buy_base": 11047.6, "taker_buy_quote": 2049.92988 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1848, "high": 0.1852, "low": 0.1848, "close": 0.1852, "volume": 10357.4, "close_time": 1773572399999, "quote_volume": 1915.58662, "trades": 17, "taker_buy_base": 5035.3, "taker_buy_quote": 931.64639 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.185, "high": 0.1853, "low": 0.185, "close": 0.1851, "volume": 5432.4, "close_time": 1773575999999, "quote_volume": 1005.99038, "trades": 6, "taker_buy_base": 1210.8, "taker_buy_quote": 223.998 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1848, "high": 0.1862, "low": 0.1845, "close": 0.1857, "volume": 14988.9, "close_time": 1773579599999, "quote_volume": 2782.12444, "trades": 27, "taker_buy_base": 5823.6, "taker_buy_quote": 1081.14784 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1853, "high": 0.1853, "low": 0.1834, "close": 0.1842, "volume": 33368.8, "close_time": 1773583199999, "quote_volume": 6140.92718, "trades": 47, "taker_buy_base": 16927.1, "taker_buy_quote": 3115.9601 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1845, "high": 0.1849, "low": 0.1838, "close": 0.184, "volume": 19781.0, "close_time": 1773586799999, "quote_volume": 3643.57039, "trades": 31, "taker_buy_base": 13271.0, "taker_buy_quote": 2444.79298 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1839, "high": 0.1841, "low": 0.1828, "close": 0.1834, "volume": 22582.2, "close_time": 1773590399999, "quote_volume": 4141.29972, "trades": 36, "taker_buy_base": 15708.1, "taker_buy_quote": 2881.38596 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1835, "high": 0.1839, "low": 0.1831, "close": 0.1831, "volume": 10335.8, "close_time": 1773593999999, "quote_volume": 1897.5506, "trades": 15, "taker_buy_base": 7358.6, "taker_buy_quote": 1350.97695 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1836, "high": 0.1847, "low": 0.1836, "close": 0.1844, "volume": 8604.6, "close_time": 1773597599999, "quote_volume": 1584.06189, "trades": 13, "taker_buy_base": 5140.3, "taker_buy_quote": 946.49228 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1844, "high": 0.1844, "low": 0.1833, "close": 0.1833, "volume": 5293.8, "close_time": 1773601199999, "quote_volume": 973.36533, "trades": 17, "taker_buy_base": 2371.1, "taker_buy_quote": 436.13276 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1833, "high": 0.1853, "low": 0.1833, "close": 0.1852, "volume": 7872.6, "close_time": 1773604799999, "quote_volume": 1451.54376, "trades": 12, "taker_buy_base": 3079.0, "taker_buy_quote": 566.03944 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.185, "high": 0.1851, "low": 0.1844, "close": 0.1849, "volume": 5061.8, "close_time": 1773608399999, "quote_volume": 934.66324, "trades": 10, "taker_buy_base": 3060.9, "taker_buy_quote": 565.49719 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1848, "high": 0.1859, "low": 0.1848, "close": 0.1857, "volume": 11610.3, "close_time": 1773611999999, "quote_volume": 2154.21038, "trades": 15, "taker_buy_base": 7783.6, "taker_buy_quote": 1445.55588 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1848, "high": 0.1869, "low": 0.1844, "close": 0.1862, "volume": 32960.4, "close_time": 1773615599999, "quote_volume": 6121.60392, "trades": 58, "taker_buy_base": 18296.4, "taker_buy_quote": 3394.36231 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1862, "high": 0.1864, "low": 0.1854, "close": 0.1856, "volume": 15607.9, "close_time": 1773619199999, "quote_volume": 2899.19645, "trades": 27, "taker_buy_base": 3851.2, "taker_buy_quote": 715.98518 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1865, "high": 0.1866, "low": 0.1847, "close": 0.1854, "volume": 15330.1, "close_time": 1773622799999, "quote_volume": 2839.40679, "trades": 24, "taker_buy_base": 8783.1, "taker_buy_quote": 1628.20862 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1862, "high": 0.1871, "low": 0.1859, "close": 0.1871, "volume": 44272.5, "close_time": 1773626399999, "quote_volume": 8255.02995, "trades": 71, "taker_buy_base": 19127.7, "taker_buy_quote": 3565.81647 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.187, "high": 0.1873, "low": 0.1862, "close": 0.1871, "volume": 29680.5, "close_time": 1773629999999, "quote_volume": 5549.36018, "trades": 43, "taker_buy_base": 10899.9, "taker_buy_quote": 2037.5559 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1867, "high": 0.1883, "low": 0.1867, "close": 0.188, "volume": 16149.5, "close_time": 1773633599999, "quote_volume": 3035.33089, "trades": 30, "taker_buy_base": 7208.2, "taker_buy_quote": 1355.14012 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1885, "high": 0.189, "low": 0.1883, "close": 0.1889, "volume": 7377.7, "close_time": 1773637199999, "quote_volume": 1391.30663, "trades": 12, "taker_buy_base": 3984.9, "taker_buy_quote": 751.78035 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1888, "high": 0.1889, "low": 0.1882, "close": 0.1882, "volume": 3900.5, "close_time": 1773640799999, "quote_volume": 735.85784, "trades": 7, "taker_buy_base": 3358.8, "taker_buy_quote": 633.9099 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1882, "high": 0.1882, "low": 0.187, "close": 0.1879, "volume": 12105.7, "close_time": 1773644399999, "quote_volume": 2272.48536, "trades": 17, "taker_buy_base": 2600.1, "taker_buy_quote": 486.49681 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1878, "high": 0.1881, "low": 0.1877, "close": 0.1881, "volume": 2308.7, "close_time": 1773647999999, "quote_volume": 433.422, "trades": 6, "taker_buy_base": 1737.4, "taker_buy_quote": 326.13186 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.188, "high": 0.189, "low": 0.1865, "close": 0.1867, "volume": 38681.1, "close_time": 1773651599999, "quote_volume": 7272.80227, "trades": 60, "taker_buy_base": 20213.3, "taker_buy_quote": 3798.53346 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.187, "high": 0.1886, "low": 0.187, "close": 0.1882, "volume": 13017.7, "close_time": 1773655199999, "quote_volume": 2442.92833, "trades": 22, "taker_buy_base": 4983.2, "taker_buy_quote": 934.29931 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1884, "high": 0.1892, "low": 0.1879, "close": 0.1891, "volume": 92362.6, "close_time": 1773658799999, "quote_volume": 17405.52111, "trades": 78, "taker_buy_base": 73191.7, "taker_buy_quote": 13791.48864 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1893, "high": 0.1895, "low": 0.1889, "close": 0.1895, "volume": 19334.5, "close_time": 1773662399999, "quote_volume": 3658.02397, "trades": 33, "taker_buy_base": 11204.7, "taker_buy_quote": 2120.09714 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1893, "high": 0.1897, "low": 0.1891, "close": 0.1894, "volume": 20652.3, "close_time": 1773665999999, "quote_volume": 3907.98264, "trades": 36, "taker_buy_base": 11616.1, "taker_buy_quote": 2198.31781 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1893, "high": 0.1906, "low": 0.1891, "close": 0.19, "volume": 33851.5, "close_time": 1773669599999, "quote_volume": 6426.63336, "trades": 64, "taker_buy_base": 18256.9, "taker_buy_quote": 3463.63246 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1898, "high": 0.1907, "low": 0.1882, "close": 0.1897, "volume": 39516.5, "close_time": 1773673199999, "quote_volume": 7480.27581, "trades": 58, "taker_buy_base": 20702.3, "taker_buy_quote": 3924.1033 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1897, "high": 0.1897, "low": 0.1876, "close": 0.1876, "volume": 17232.6, "close_time": 1773676799999, "quote_volume": 3252.60876, "trades": 25, "taker_buy_base": 6975.5, "taker_buy_quote": 1316.79101 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1877, "high": 0.1895, "low": 0.1877, "close": 0.1895, "volume": 11264.0, "close_time": 1773680399999, "quote_volume": 2125.23369, "trades": 17, "taker_buy_base": 8123.8, "taker_buy_quote": 1531.0443 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1895, "high": 0.1902, "low": 0.1894, "close": 0.19, "volume": 18954.5, "close_time": 1773683999999, "quote_volume": 3599.89115, "trades": 27, "taker_buy_base": 9727.8, "taker_buy_quote": 1847.63074 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1897, "high": 0.1907, "low": 0.1897, "close": 0.1901, "volume": 29480.6, "close_time": 1773687599999, "quote_volume": 5608.54991, "trades": 40, "taker_buy_base": 14081.4, "taker_buy_quote": 2678.68266 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1895, "high": 0.1906, "low": 0.1895, "close": 0.1898, "volume": 29002.8, "close_time": 1773691199999, "quote_volume": 5514.42326, "trades": 51, "taker_buy_base": 10519.2, "taker_buy_quote": 2000.97596 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.19, "high": 0.19, "low": 0.1896, "close": 0.1899, "volume": 8613.2, "close_time": 1773694799999, "quote_volume": 1634.48691, "trades": 15, "taker_buy_base": 3149.0, "taker_buy_quote": 597.37735 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1904, "high": 0.1919, "low": 0.1904, "close": 0.1916, "volume": 13664.1, "close_time": 1773698399999, "quote_volume": 2617.95719, "trades": 20, "taker_buy_base": 5531.1, "taker_buy_quote": 1057.7426 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1919, "high": 0.1925, "low": 0.1909, "close": 0.192, "volume": 53426.9, "close_time": 1773701999999, "quote_volume": 10239.76486, "trades": 69, "taker_buy_base": 32466.4, "taker_buy_quote": 6221.90378 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1911, "high": 0.1923, "low": 0.1909, "close": 0.1919, "volume": 37083.3, "close_time": 1773705599999, "quote_volume": 7115.5445, "trades": 45, "taker_buy_base": 19677.1, "taker_buy_quote": 3773.33675 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1919, "high": 0.194, "low": 0.1919, "close": 0.1929, "volume": 60887.9, "close_time": 1773709199999, "quote_volume": 11749.90781, "trades": 84, "taker_buy_base": 29318.4, "taker_buy_quote": 5653.5294 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1931, "high": 0.1941, "low": 0.193, "close": 0.1931, "volume": 71548.9, "close_time": 1773712799999, "quote_volume": 13842.90116, "trades": 98, "taker_buy_base": 25379.1, "taker_buy_quote": 4912.72962 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1937, "high": 0.1938, "low": 0.1931, "close": 0.1934, "volume": 14618.8, "close_time": 1773716399999, "quote_volume": 2827.70542, "trades": 22, "taker_buy_base": 5842.5, "taker_buy_quote": 1130.055 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1936, "high": 0.194, "low": 0.1905, "close": 0.1908, "volume": 73233.6, "close_time": 1773719999999, "quote_volume": 14058.16471, "trades": 106, "taker_buy_base": 32666.1, "taker_buy_quote": 6277.71768 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1913, "high": 0.1913, "low": 0.1887, "close": 0.1901, "volume": 49145.9, "close_time": 1773723599999, "quote_volume": 9321.03379, "trades": 64, "taker_buy_base": 25163.2, "taker_buy_quote": 4768.48971 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.19, "high": 0.1903, "low": 0.1896, "close": 0.1901, "volume": 28399.9, "close_time": 1773727199999, "quote_volume": 5396.43655, "trades": 43, "taker_buy_base": 6691.4, "taker_buy_quote": 1272.01112 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1902, "high": 0.1912, "low": 0.1897, "close": 0.1905, "volume": 14116.5, "close_time": 1773730799999, "quote_volume": 2688.5156, "trades": 23, "taker_buy_base": 6263.2, "taker_buy_quote": 1193.77122 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1909, "high": 0.1925, "low": 0.1909, "close": 0.1925, "volume": 11709.8, "close_time": 1773734399999, "quote_volume": 2244.17609, "trades": 29, "taker_buy_base": 7686.1, "taker_buy_quote": 1471.71234 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1932, "high": 0.1944, "low": 0.193, "close": 0.1936, "volume": 41910.9, "close_time": 1773737999999, "quote_volume": 8118.62002, "trades": 71, "taker_buy_base": 28606.4, "taker_buy_quote": 5539.44944 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1939, "high": 0.1941, "low": 0.1922, "close": 0.1925, "volume": 48786.5, "close_time": 1773741599999, "quote_volume": 9418.16343, "trades": 75, "taker_buy_base": 23377.1, "taker_buy_quote": 4510.47414 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1921, "high": 0.1938, "low": 0.1921, "close": 0.193, "volume": 26464.0, "close_time": 1773745199999, "quote_volume": 5111.11177, "trades": 39, "taker_buy_base": 11171.6, "taker_buy_quote": 2159.5345 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1935, "high": 0.1942, "low": 0.1935, "close": 0.1937, "volume": 11824.2, "close_time": 1773748799999, "quote_volume": 2293.43027, "trades": 17, "taker_buy_base": 1954.1, "taker_buy_quote": 378.75117 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1938, "high": 0.1947, "low": 0.1915, "close": 0.192, "volume": 40716.8, "close_time": 1773752399999, "quote_volume": 7848.23855, "trades": 66, "taker_buy_base": 25878.2, "taker_buy_quote": 4983.6395 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1922, "high": 0.1924, "low": 0.1906, "close": 0.1908, "volume": 35656.4, "close_time": 1773755999999, "quote_volume": 6831.69342, "trades": 49, "taker_buy_base": 11847.7, "taker_buy_quote": 2272.50332 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1913, "high": 0.1924, "low": 0.1906, "close": 0.1919, "volume": 69136.4, "close_time": 1773759599999, "quote_volume": 13273.87266, "trades": 64, "taker_buy_base": 18896.4, "taker_buy_quote": 3626.1297 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1925, "high": 0.1932, "low": 0.1917, "close": 0.1929, "volume": 20969.0, "close_time": 1773763199999, "quote_volume": 4043.46324, "trades": 33, "taker_buy_base": 4759.5, "taker_buy_quote": 917.64058 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.193, "high": 0.1941, "low": 0.1929, "close": 0.1931, "volume": 69448.4, "close_time": 1773766799999, "quote_volume": 13435.43865, "trades": 71, "taker_buy_base": 40970.1, "taker_buy_quote": 7926.78719 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1937, "high": 0.1937, "low": 0.1928, "close": 0.1932, "volume": 18659.0, "close_time": 1773770399999, "quote_volume": 3606.89508, "trades": 31, "taker_buy_base": 8938.8, "taker_buy_quote": 1728.27211 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1927, "high": 0.1931, "low": 0.1922, "close": 0.1928, "volume": 9064.0, "close_time": 1773773999999, "quote_volume": 1746.39292, "trades": 13, "taker_buy_base": 4010.7, "taker_buy_quote": 773.55676 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1922, "close": 0.1925, "volume": 4698.8, "close_time": 1773777599999, "quote_volume": 903.92998, "trades": 11, "taker_buy_base": 155.5, "taker_buy_quote": 29.99595 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1918, "high": 0.1927, "low": 0.1917, "close": 0.1926, "volume": 12608.7, "close_time": 1773781199999, "quote_volume": 2424.69018, "trades": 24, "taker_buy_base": 7858.0, "taker_buy_quote": 1511.33914 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1927, "high": 0.1929, "low": 0.1924, "close": 0.1927, "volume": 8511.5, "close_time": 1773784799999, "quote_volume": 1640.30171, "trades": 16, "taker_buy_base": 7503.6, "taker_buy_quote": 1446.16794 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1913, "close": 0.1917, "volume": 13128.6, "close_time": 1773788399999, "quote_volume": 2521.83882, "trades": 20, "taker_buy_base": 7321.1, "taker_buy_quote": 1406.16362 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1917, "high": 0.1917, "low": 0.1905, "close": 0.1908, "volume": 15254.3, "close_time": 1773791999999, "quote_volume": 2915.12013, "trades": 20, "taker_buy_base": 5173.3, "taker_buy_quote": 988.36386 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1905, "high": 0.1916, "low": 0.1897, "close": 0.1909, "volume": 60999.6, "close_time": 1773795599999, "quote_volume": 11638.68528, "trades": 90, "taker_buy_base": 43121.1, "taker_buy_quote": 8227.18815 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.191, "high": 0.192, "low": 0.1909, "close": 0.1917, "volume": 16721.0, "close_time": 1773799199999, "quote_volume": 3203.03213, "trades": 25, "taker_buy_base": 6809.4, "taker_buy_quote": 1303.82681 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1916, "high": 0.1924, "low": 0.1916, "close": 0.192, "volume": 18460.6, "close_time": 1773802799999, "quote_volume": 3544.83401, "trades": 32, "taker_buy_base": 7397.0, "taker_buy_quote": 1420.33742 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1923, "high": 0.1926, "low": 0.1919, "close": 0.1919, "volume": 46290.8, "close_time": 1773806399999, "quote_volume": 8896.93366, "trades": 53, "taker_buy_base": 16976.1, "taker_buy_quote": 3264.28627 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1912, "close": 0.1912, "volume": 13464.0, "close_time": 1773809999999, "quote_volume": 2580.16428, "trades": 20, "taker_buy_base": 4460.4, "taker_buy_quote": 854.7442 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1913, "high": 0.1917, "low": 0.1906, "close": 0.1906, "volume": 12731.4, "close_time": 1773813599999, "quote_volume": 2435.72234, "trades": 19, "taker_buy_base": 8775.5, "taker_buy_quote": 1679.93143 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1906, "high": 0.1908, "low": 0.1901, "close": 0.1903, "volume": 23925.0, "close_time": 1773817199999, "quote_volume": 4554.43848, "trades": 35, "taker_buy_base": 1754.5, "taker_buy_quote": 334.39058 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1901, "high": 0.1902, "low": 0.1885, "close": 0.1895, "volume": 20937.9, "close_time": 1773820799999, "quote_volume": 3968.52142, "trades": 38, "taker_buy_base": 9179.9, "taker_buy_quote": 1741.04116 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.19, "high": 0.1904, "low": 0.1898, "close": 0.1902, "volume": 11334.0, "close_time": 1773824399999, "quote_volume": 2154.09236, "trades": 17, "taker_buy_base": 6739.4, "taker_buy_quote": 1281.47073 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1902, "high": 0.1904, "low": 0.1896, "close": 0.1896, "volume": 5656.5, "close_time": 1773827999999, "quote_volume": 1075.20245, "trades": 12, "taker_buy_base": 4557.9, "taker_buy_quote": 866.42958 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1893, "high": 0.1893, "low": 0.188, "close": 0.1883, "volume": 15357.1, "close_time": 1773831599999, "quote_volume": 2898.42085, "trades": 28, "taker_buy_base": 5116.9, "taker_buy_quote": 966.41938 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.188, "high": 0.188, "low": 0.183, "close": 0.1839, "volume": 92820.1, "close_time": 1773835199999, "quote_volume": 17148.93422, "trades": 131, "taker_buy_base": 31476.7, "taker_buy_quote": 5804.89562 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1818, "close": 0.182, "volume": 110369.2, "close_time": 1773838799999, "quote_volume": 20223.95603, "trades": 91, "taker_buy_base": 78097.9, "taker_buy_quote": 14320.29768 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1815, "high": 0.1827, "low": 0.1812, "close": 0.1815, "volume": 39668.1, "close_time": 1773842399999, "quote_volume": 7209.80649, "trades": 59, "taker_buy_base": 19142.1, "taker_buy_quote": 3480.55716 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1817, "high": 0.1817, "low": 0.1783, "close": 0.1783, "volume": 166278.5, "close_time": 1773845999999, "quote_volume": 29922.27996, "trades": 194, "taker_buy_base": 37864.1, "taker_buy_quote": 6806.69468 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1783, "high": 0.1802, "low": 0.1776, "close": 0.1798, "volume": 40482.1, "close_time": 1773849599999, "quote_volume": 7253.21337, "trades": 65, "taker_buy_base": 27842.0, "taker_buy_quote": 4991.85353 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.179, "high": 0.1797, "low": 0.1777, "close": 0.1789, "volume": 47267.5, "close_time": 1773853199999, "quote_volume": 8442.63637, "trades": 85, "taker_buy_base": 23504.2, "taker_buy_quote": 4198.70248 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1788, "high": 0.1808, "low": 0.1788, "close": 0.18, "volume": 22878.5, "close_time": 1773856799999, "quote_volume": 4108.96023, "trades": 35, "taker_buy_base": 19727.0, "taker_buy_quote": 3544.19686 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1811, "high": 0.1817, "low": 0.1795, "close": 0.1798, "volume": 37654.8, "close_time": 1773860399999, "quote_volume": 6808.8385, "trades": 61, "taker_buy_base": 13305.5, "taker_buy_quote": 2404.37961 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1801, "high": 0.1812, "low": 0.1794, "close": 0.1796, "volume": 28239.7, "close_time": 1773863999999, "quote_volume": 5100.03513, "trades": 51, "taker_buy_base": 7962.6, "taker_buy_quote": 1438.35647 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1796, "high": 0.181, "low": 0.1784, "close": 0.1809, "volume": 24071.0, "close_time": 1773867599999, "quote_volume": 4321.57606, "trades": 34, "taker_buy_base": 16657.4, "taker_buy_quote": 2991.60356 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1812, "high": 0.1819, "low": 0.1809, "close": 0.1814, "volume": 16828.1, "close_time": 1773871199999, "quote_volume": 3053.71225, "trades": 27, "taker_buy_base": 6550.3, "taker_buy_quote": 1190.35925 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1806, "high": 0.1808, "low": 0.1804, "close": 0.1807, "volume": 10131.4, "close_time": 1773874799999, "quote_volume": 1830.0783, "trades": 11, "taker_buy_base": 5707.6, "taker_buy_quote": 1031.26835 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1807, "high": 0.1811, "low": 0.1802, "close": 0.1807, "volume": 34592.0, "close_time": 1773878399999, "quote_volume": 6247.08331, "trades": 46, "taker_buy_base": 17518.3, "taker_buy_quote": 3164.61538 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1811, "high": 0.1811, "low": 0.1796, "close": 0.1796, "volume": 11213.6, "close_time": 1773881999999, "quote_volume": 2026.95687, "trades": 16, "taker_buy_base": 1551.9, "taker_buy_quote": 280.54291 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1797, "high": 0.1804, "low": 0.1787, "close": 0.18, "volume": 20418.7, "close_time": 1773885599999, "quote_volume": 3664.72076, "trades": 36, "taker_buy_base": 7591.3, "taker_buy_quote": 1360.97885 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1803, "high": 0.181, "low": 0.1803, "close": 0.1809, "volume": 5764.3, "close_time": 1773889199999, "quote_volume": 1042.13076, "trades": 10, "taker_buy_base": 2616.8, "taker_buy_quote": 473.10758 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.181, "high": 0.1818, "low": 0.1807, "close": 0.1809, "volume": 15955.0, "close_time": 1773892799999, "quote_volume": 2887.88432, "trades": 21, "taker_buy_base": 3794.4, "taker_buy_quote": 686.40342 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1808, "high": 0.1809, "low": 0.1802, "close": 0.1808, "volume": 13607.1, "close_time": 1773896399999, "quote_volume": 2458.454, "trades": 26, "taker_buy_base": 11019.6, "taker_buy_quote": 1991.18518 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1801, "high": 0.1804, "low": 0.1798, "close": 0.18, "volume": 13208.5, "close_time": 1773899999999, "quote_volume": 2379.3275, "trades": 18, "taker_buy_base": 7784.9, "taker_buy_quote": 1402.62044 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1801, "high": 0.1801, "low": 0.1793, "close": 0.1793, "volume": 18259.4, "close_time": 1773903599999, "quote_volume": 3281.91961, "trades": 24, "taker_buy_base": 12145.9, "taker_buy_quote": 2183.58707 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1792, "high": 0.18, "low": 0.1776, "close": 0.1779, "volume": 87955.3, "close_time": 1773907199999, "quote_volume": 15709.81201, "trades": 103, "taker_buy_base": 51828.8, "taker_buy_quote": 9256.12939 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.178, "high": 0.1781, "low": 0.1772, "close": 0.1776, "volume": 54690.7, "close_time": 1773910799999, "quote_volume": 9720.11337, "trades": 76, "taker_buy_base": 25409.4, "taker_buy_quote": 4518.71798 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1779, "high": 0.1796, "low": 0.1779, "close": 0.1796, "volume": 25289.4, "close_time": 1773914399999, "quote_volume": 4516.92399, "trades": 43, "taker_buy_base": 10223.3, "taker_buy_quote": 1829.56345 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1786, "close": 0.1786, "volume": 12381.5, "close_time": 1773917999999, "quote_volume": 2213.31792, "trades": 20, "taker_buy_base": 5706.0, "taker_buy_quote": 1020.04947 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1781, "close": 0.1781, "volume": 97861.7, "close_time": 1773921599999, "quote_volume": 17458.59781, "trades": 79, "taker_buy_base": 77556.1, "taker_buy_quote": 13833.61252 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1781, "high": 0.1781, "low": 0.1744, "close": 0.1748, "volume": 96660.5, "close_time": 1773925199999, "quote_volume": 17040.21651, "trades": 127, "taker_buy_base": 26234.8, "taker_buy_quote": 4607.73926 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1749, "high": 0.1769, "low": 0.1747, "close": 0.1767, "volume": 43868.0, "close_time": 1773928799999, "quote_volume": 7707.50566, "trades": 89, "taker_buy_base": 29445.9, "taker_buy_quote": 5178.52017 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1767, "high": 0.1767, "low": 0.1748, "close": 0.1765, "volume": 67110.8, "close_time": 1773932399999, "quote_volume": 11806.30739, "trades": 81, "taker_buy_base": 14753.6, "taker_buy_quote": 2595.42722 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1762, "high": 0.177, "low": 0.1744, "close": 0.1762, "volume": 232594.3, "close_time": 1773935999999, "quote_volume": 40787.64044, "trades": 239, "taker_buy_base": 134719.5, "taker_buy_quote": 23580.20939 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1755, "close": 0.1755, "volume": 22753.6, "close_time": 1773939599999, "quote_volume": 4000.21187, "trades": 51, "taker_buy_base": 15869.6, "taker_buy_quote": 2790.07886 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1757, "high": 0.1775, "low": 0.1757, "close": 0.1774, "volume": 22516.8, "close_time": 1773943199999, "quote_volume": 3978.7189, "trades": 43, "taker_buy_base": 8184.6, "taker_buy_quote": 1447.42653 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.177, "high": 0.1772, "low": 0.1763, "close": 0.1763, "volume": 13704.7, "close_time": 1773946799999, "quote_volume": 2422.7859, "trades": 22, "taker_buy_base": 7818.5, "taker_buy_quote": 1382.26848 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1767, "high": 0.1776, "low": 0.1766, "close": 0.177, "volume": 15891.1, "close_time": 1773950399999, "quote_volume": 2817.4705, "trades": 25, "taker_buy_base": 6573.2, "taker_buy_quote": 1164.86352 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1769, "high": 0.1775, "low": 0.1769, "close": 0.1775, "volume": 2488.9, "close_time": 1773953999999, "quote_volume": 440.82992, "trades": 8, "taker_buy_base": 376.8, "taker_buy_quote": 66.74332 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1771, "high": 0.1777, "low": 0.1771, "close": 0.1777, "volume": 2172.6, "close_time": 1773957599999, "quote_volume": 385.94506, "trades": 6, "taker_buy_base": 167.3, "taker_buy_quote": 29.66229 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1774, "high": 0.1776, "low": 0.1762, "close": 0.1767, "volume": 17074.2, "close_time": 1773961199999, "quote_volume": 3018.06869, "trades": 29, "taker_buy_base": 7978.5, "taker_buy_quote": 1411.87027 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1769, "high": 0.177, "low": 0.1765, "close": 0.1767, "volume": 4003.3, "close_time": 1773964799999, "quote_volume": 707.63144, "trades": 8, "taker_buy_base": 1146.9, "taker_buy_quote": 202.65724 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1768, "high": 0.1777, "low": 0.1768, "close": 0.1777, "volume": 5714.6, "close_time": 1773968399999, "quote_volume": 1012.45442, "trades": 14, "taker_buy_base": 4951.1, "taker_buy_quote": 876.95575 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1779, "high": 0.1783, "low": 0.1779, "close": 0.1781, "volume": 4654.5, "close_time": 1773971999999, "quote_volume": 828.76212, "trades": 17, "taker_buy_base": 3996.9, "taker_buy_quote": 711.61386 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1777, "high": 0.1777, "low": 0.1766, "close": 0.1774, "volume": 9640.4, "close_time": 1773975599999, "quote_volume": 1707.57053, "trades": 20, "taker_buy_base": 4287.7, "taker_buy_quote": 759.58232 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1774, "high": 0.1781, "low": 0.1773, "close": 0.178, "volume": 13053.1, "close_time": 1773979199999, "quote_volume": 2320.31429, "trades": 25, "taker_buy_base": 6802.5, "taker_buy_quote": 1209.10937 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1773, "close": 0.1781, "volume": 4824.7, "close_time": 1773982799999, "quote_volume": 856.50773, "trades": 12, "taker_buy_base": 2488.8, "taker_buy_quote": 441.772 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1782, "high": 0.1783, "low": 0.1775, "close": 0.1778, "volume": 3414.0, "close_time": 1773986399999, "quote_volume": 607.4461, "trades": 10, "taker_buy_base": 358.1, "taker_buy_quote": 63.82772 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1774, "high": 0.1775, "low": 0.1768, "close": 0.1769, "volume": 9685.0, "close_time": 1773989999999, "quote_volume": 1715.07008, "trades": 15, "taker_buy_base": 888.3, "taker_buy_quote": 157.52625 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1765, "high": 0.1769, "low": 0.1764, "close": 0.1769, "volume": 1801.6, "close_time": 1773993599999, "quote_volume": 318.46523, "trades": 5, "taker_buy_base": 1801.6, "taker_buy_quote": 318.46523 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1774, "high": 0.1784, "low": 0.1774, "close": 0.1777, "volume": 4712.9, "close_time": 1773997199999, "quote_volume": 838.67289, "trades": 15, "taker_buy_base": 3314.8, "taker_buy_quote": 589.91559 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1762, "close": 0.177, "volume": 24532.5, "close_time": 1774000799999, "quote_volume": 4338.72511, "trades": 47, "taker_buy_base": 7334.9, "taker_buy_quote": 1295.87975 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1765, "high": 0.1771, "low": 0.1765, "close": 0.1771, "volume": 7430.5, "close_time": 1774004399999, "quote_volume": 1314.55124, "trades": 13, "taker_buy_base": 6047.2, "taker_buy_quote": 1070.02079 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1773, "high": 0.1777, "low": 0.1759, "close": 0.1769, "volume": 22485.3, "close_time": 1774007999999, "quote_volume": 3973.13356, "trades": 31, "taker_buy_base": 10240.2, "taker_buy_quote": 1808.60723 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1754, "close": 0.1757, "volume": 43119.2, "close_time": 1774011599999, "quote_volume": 7596.4773, "trades": 50, "taker_buy_base": 24592.8, "taker_buy_quote": 4332.07028 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1757, "high": 0.1757, "low": 0.1731, "close": 0.1731, "volume": 143070.3, "close_time": 1774015199999, "quote_volume": 24919.5213, "trades": 177, "taker_buy_base": 44682.5, "taker_buy_quote": 7789.2535 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1728, "high": 0.1749, "low": 0.1728, "close": 0.1741, "volume": 117560.4, "close_time": 1774018799999, "quote_volume": 20422.28923, "trades": 148, "taker_buy_base": 62160.1, "taker_buy_quote": 10791.23371 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1745, "high": 0.1749, "low": 0.1737, "close": 0.1743, "volume": 155832.0, "close_time": 1774022399999, "quote_volume": 27144.97212, "trades": 99, "taker_buy_base": 53751.7, "taker_buy_quote": 9371.21988 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1746, "high": 0.1748, "low": 0.1742, "close": 0.1746, "volume": 26184.0, "close_time": 1774025999999, "quote_volume": 4573.30775, "trades": 37, "taker_buy_base": 16575.8, "taker_buy_quote": 2895.38859 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1744, "high": 0.1746, "low": 0.1732, "close": 0.1746, "volume": 138853.6, "close_time": 1774029599999, "quote_volume": 24129.99816, "trades": 107, "taker_buy_base": 95412.2, "taker_buy_quote": 16581.64601 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1731, "close": 0.1732, "volume": 77450.0, "close_time": 1774033199999, "quote_volume": 13450.14562, "trades": 88, "taker_buy_base": 40860.7, "taker_buy_quote": 7094.65529 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1736, "high": 0.1737, "low": 0.1722, "close": 0.1736, "volume": 27058.3, "close_time": 1774036799999, "quote_volume": 4674.81798, "trades": 42, "taker_buy_base": 8838.2, "taker_buy_quote": 1525.57011 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1715, "close": 0.173, "volume": 27966.7, "close_time": 1774040399999, "quote_volume": 4820.40599, "trades": 51, "taker_buy_base": 10071.3, "taker_buy_quote": 1736.71967 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1731, "high": 0.1744, "low": 0.173, "close": 0.1744, "volume": 35388.9, "close_time": 1774043999999, "quote_volume": 6148.77484, "trades": 41, "taker_buy_base": 9369.6, "taker_buy_quote": 1625.79504 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1746, "high": 0.1751, "low": 0.1746, "close": 0.1746, "volume": 9986.6, "close_time": 1774047599999, "quote_volume": 1746.00752, "trades": 14, "taker_buy_base": 489.3, "taker_buy_quote": 85.43178 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1733, "close": 0.1745, "volume": 16307.5, "close_time": 1774051199999, "quote_volume": 2835.21783, "trades": 33, "taker_buy_base": 4081.1, "taker_buy_quote": 709.77785 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1739, "close": 0.1742, "volume": 11789.4, "close_time": 1774054799999, "quote_volume": 2053.32238, "trades": 17, "taker_buy_base": 6211.7, "taker_buy_quote": 1081.22685 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1744, "high": 0.175, "low": 0.1742, "close": 0.1742, "volume": 25218.2, "close_time": 1774058399999, "quote_volume": 4404.21621, "trades": 35, "taker_buy_base": 16858.4, "taker_buy_quote": 2944.37945 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.174, "high": 0.1754, "low": 0.174, "close": 0.1754, "volume": 4035.9, "close_time": 1774061999999, "quote_volume": 705.3113, "trades": 14, "taker_buy_base": 1163.2, "taker_buy_quote": 202.6073 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1752, "high": 0.1755, "low": 0.1749, "close": 0.1749, "volume": 5730.2, "close_time": 1774065599999, "quote_volume": 1003.8826, "trades": 10, "taker_buy_base": 2983.7, "taker_buy_quote": 523.15889 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1748, "high": 0.1752, "low": 0.1748, "close": 0.1752, "volume": 3283.7, "close_time": 1774069199999, "quote_volume": 574.0938, "trades": 6, "taker_buy_base": 1430.3, "taker_buy_quote": 250.01644 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1754, "high": 0.1759, "low": 0.1754, "close": 0.1755, "volume": 12781.2, "close_time": 1774072799999, "quote_volume": 2244.63934, "trades": 24, "taker_buy_base": 5347.4, "taker_buy_quote": 939.11901 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1753, "high": 0.1758, "low": 0.1748, "close": 0.1748, "volume": 13005.7, "close_time": 1774076399999, "quote_volume": 2282.03414, "trades": 16, "taker_buy_base": 5554.6, "taker_buy_quote": 973.23499 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1746, "high": 0.1754, "low": 0.1742, "close": 0.1742, "volume": 24605.7, "close_time": 1774079999999, "quote_volume": 4304.67887, "trades": 39, "taker_buy_base": 10566.3, "taker_buy_quote": 1848.39406 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1743, "close": 0.1746, "volume": 23067.6, "close_time": 1774083599999, "quote_volume": 4023.6954, "trades": 29, "taker_buy_base": 7784.8, "taker_buy_quote": 1357.86868 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1749, "high": 0.1749, "low": 0.1738, "close": 0.1739, "volume": 8152.8, "close_time": 1774087199999, "quote_volume": 1421.58121, "trades": 14, "taker_buy_base": 5121.8, "taker_buy_quote": 892.53908 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1739, "high": 0.174, "low": 0.1733, "close": 0.174, "volume": 12412.5, "close_time": 1774090799999, "quote_volume": 2157.08331, "trades": 23, "taker_buy_base": 6313.6, "taker_buy_quote": 1096.69392 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1738, "high": 0.174, "low": 0.1737, "close": 0.1739, "volume": 4640.0, "close_time": 1774094399999, "quote_volume": 806.63504, "trades": 13, "taker_buy_base": 2451.3, "taker_buy_quote": 426.03548 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1739, "high": 0.1739, "low": 0.1737, "close": 0.1737, "volume": 2213.6, "close_time": 1774097999999, "quote_volume": 384.82072, "trades": 7, "taker_buy_base": 621.6, "taker_buy_quote": 107.97192 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1737, "high": 0.1743, "low": 0.1737, "close": 0.1743, "volume": 9665.2, "close_time": 1774101599999, "quote_volume": 1682.90273, "trades": 18, "taker_buy_base": 6349.1, "taker_buy_quote": 1105.92469 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1746, "high": 0.1751, "low": 0.1737, "close": 0.1737, "volume": 8514.7, "close_time": 1774105199999, "quote_volume": 1485.22361, "trades": 19, "taker_buy_base": 3060.1, "taker_buy_quote": 534.43294 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1739, "high": 0.1744, "low": 0.1735, "close": 0.1737, "volume": 8031.2, "close_time": 1774108799999, "quote_volume": 1396.34922, "trades": 18, "taker_buy_base": 3256.9, "taker_buy_quote": 566.24802 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1737, "high": 0.1743, "low": 0.1731, "close": 0.1731, "volume": 10720.4, "close_time": 1774112399999, "quote_volume": 1864.16729, "trades": 21, "taker_buy_base": 5530.4, "taker_buy_quote": 961.97764 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1734, "high": 0.1734, "low": 0.1732, "close": 0.1732, "volume": 4204.3, "close_time": 1774115999999, "quote_volume": 728.4873, "trades": 7, "taker_buy_base": 2219.0, "taker_buy_quote": 384.53548 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1736, "high": 0.1738, "low": 0.1735, "close": 0.1738, "volume": 3892.2, "close_time": 1774119599999, "quote_volume": 676.3255, "trades": 11, "taker_buy_base": 1734.6, "taker_buy_quote": 301.47348 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1731, "close": 0.1731, "volume": 990.4, "close_time": 1774123199999, "quote_volume": 171.6524, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1733, "high": 0.1742, "low": 0.1733, "close": 0.1742, "volume": 13728.8, "close_time": 1774126799999, "quote_volume": 2389.19149, "trades": 20, "taker_buy_base": 874.3, "taker_buy_quote": 152.07206 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1735, "close": 0.1735, "volume": 7146.3, "close_time": 1774130399999, "quote_volume": 1242.37733, "trades": 15, "taker_buy_base": 104.1, "taker_buy_quote": 18.06135 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1732, "close": 0.1732, "volume": 4787.6, "close_time": 1774133999999, "quote_volume": 829.72366, "trades": 12, "taker_buy_base": 683.8, "taker_buy_quote": 118.58091 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1673, "close": 0.1682, "volume": 106721.5, "close_time": 1774137599999, "quote_volume": 18129.28416, "trades": 155, "taker_buy_base": 42665.9, "taker_buy_quote": 7239.84781 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1655, "close": 0.1682, "volume": 48455.9, "close_time": 1774141199999, "quote_volume": 8111.86739, "trades": 92, "taker_buy_base": 30779.7, "taker_buy_quote": 5157.35837 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1685, "high": 0.1688, "low": 0.168, "close": 0.1687, "volume": 22480.5, "close_time": 1774144799999, "quote_volume": 3783.32493, "trades": 37, "taker_buy_base": 13023.8, "taker_buy_quote": 2192.52274 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.169, "high": 0.1702, "low": 0.1689, "close": 0.1695, "volume": 10940.4, "close_time": 1774148399999, "quote_volume": 1852.17646, "trades": 20, "taker_buy_base": 6144.0, "taker_buy_quote": 1040.40899 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1692, "close": 0.1692, "volume": 30192.8, "close_time": 1774151999999, "quote_volume": 5131.79412, "trades": 37, "taker_buy_base": 13318.6, "taker_buy_quote": 2266.52319 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1695, "high": 0.1704, "low": 0.1694, "close": 0.1703, "volume": 14464.9, "close_time": 1774155599999, "quote_volume": 2457.75318, "trades": 23, "taker_buy_base": 5008.9, "taker_buy_quote": 852.0229 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1698, "close": 0.1698, "volume": 14387.9, "close_time": 1774159199999, "quote_volume": 2446.0382, "trades": 19, "taker_buy_base": 6806.5, "taker_buy_quote": 1156.59981 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1697, "high": 0.1701, "low": 0.1697, "close": 0.1701, "volume": 10185.3, "close_time": 1774162799999, "quote_volume": 1730.32075, "trades": 16, "taker_buy_base": 7673.0, "taker_buy_quote": 1303.62225 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1689, "close": 0.1689, "volume": 8445.8, "close_time": 1774166399999, "quote_volume": 1431.13113, "trades": 13, "taker_buy_base": 1342.9, "taker_buy_quote": 227.38544 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1674, "close": 0.1683, "volume": 15800.1, "close_time": 1774169999999, "quote_volume": 2653.46358, "trades": 25, "taker_buy_base": 13802.8, "taker_buy_quote": 2317.21218 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1684, "high": 0.1688, "low": 0.1678, "close": 0.1679, "volume": 12592.5, "close_time": 1774173599999, "quote_volume": 2118.20826, "trades": 21, "taker_buy_base": 6070.5, "taker_buy_quote": 1022.59553 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1677, "high": 0.1678, "low": 0.1674, "close": 0.1674, "volume": 3831.6, "close_time": 1774177199999, "quote_volume": 642.11045, "trades": 12, "taker_buy_base": 2581.7, "taker_buy_quote": 432.7304 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1662, "close": 0.1662, "volume": 2878.9, "close_time": 1774180799999, "quote_volume": 478.94023, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1665, "high": 0.1681, "low": 0.1658, "close": 0.1677, "volume": 62345.7, "close_time": 1774184399999, "quote_volume": 10398.20868, "trades": 83, "taker_buy_base": 18968.1, "taker_buy_quote": 3164.95329 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1683, "high": 0.1689, "low": 0.1677, "close": 0.1683, "volume": 54302.5, "close_time": 1774187999999, "quote_volume": 9136.80057, "trades": 62, "taker_buy_base": 21608.1, "taker_buy_quote": 3638.56729 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1685, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 59013.4, "close_time": 1774191599999, "quote_volume": 9944.3194, "trades": 93, "taker_buy_base": 26757.2, "taker_buy_quote": 4511.53866 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1685, "high": 0.1691, "low": 0.1681, "close": 0.1686, "volume": 47731.8, "close_time": 1774195199999, "quote_volume": 8047.35219, "trades": 61, "taker_buy_base": 13028.2, "taker_buy_quote": 2196.79647 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1689, "high": 0.169, "low": 0.1681, "close": 0.1684, "volume": 16336.4, "close_time": 1774198799999, "quote_volume": 2752.69703, "trades": 22, "taker_buy_base": 3861.3, "taker_buy_quote": 650.55383 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1682, "high": 0.1692, "low": 0.1681, "close": 0.1683, "volume": 29457.7, "close_time": 1774202399999, "quote_volume": 4964.93934, "trades": 41, "taker_buy_base": 13619.6, "taker_buy_quote": 2296.96778 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1667, "close": 0.1674, "volume": 23435.9, "close_time": 1774205999999, "quote_volume": 3937.21691, "trades": 35, "taker_buy_base": 6913.1, "taker_buy_quote": 1163.60673 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1672, "high": 0.1672, "low": 0.166, "close": 0.1665, "volume": 32838.4, "close_time": 1774209599999, "quote_volume": 5464.17675, "trades": 39, "taker_buy_base": 11798.7, "taker_buy_quote": 1960.86206 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1658, "close": 0.166, "volume": 58308.6, "close_time": 1774213199999, "quote_volume": 9684.93127, "trades": 69, "taker_buy_base": 16698.8, "taker_buy_quote": 2775.81984 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1637, "close": 0.1645, "volume": 103452.0, "close_time": 1774216799999, "quote_volume": 17095.46989, "trades": 85, "taker_buy_base": 47853.4, "taker_buy_quote": 7878.39227 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1635, "high": 0.1664, "low": 0.1634, "close": 0.1662, "volume": 27285.7, "close_time": 1774220399999, "quote_volume": 4500.40205, "trades": 44, "taker_buy_base": 15422.5, "taker_buy_quote": 2546.40514 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1659, "high": 0.1665, "low": 0.1657, "close": 0.1657, "volume": 6417.5, "close_time": 1774223999999, "quote_volume": 1066.36129, "trades": 8, "taker_buy_base": 3752.7, "taker_buy_quote": 624.72347 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1642, "close": 0.1647, "volume": 23902.0, "close_time": 1774227599999, "quote_volume": 3948.24157, "trades": 43, "taker_buy_base": 7231.2, "taker_buy_quote": 1196.99967 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1642, "high": 0.1657, "low": 0.1642, "close": 0.1648, "volume": 33681.7, "close_time": 1774231199999, "quote_volume": 5560.82616, "trades": 45, "taker_buy_base": 18470.8, "taker_buy_quote": 3052.60105 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1651, "high": 0.166, "low": 0.1649, "close": 0.1654, "volume": 7364.7, "close_time": 1774234799999, "quote_volume": 1220.25401, "trades": 12, "taker_buy_base": 2897.6, "taker_buy_quote": 480.24276 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1657, "high": 0.166, "low": 0.1649, "close": 0.1649, "volume": 6113.0, "close_time": 1774238399999, "quote_volume": 1009.8816, "trades": 13, "taker_buy_base": 2030.5, "taker_buy_quote": 335.3564 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1655, "high": 0.1662, "low": 0.1655, "close": 0.1662, "volume": 12934.7, "close_time": 1774241999999, "quote_volume": 2148.13945, "trades": 12, "taker_buy_base": 9102.2, "taker_buy_quote": 1511.99476 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1663, "high": 0.1664, "low": 0.1656, "close": 0.1659, "volume": 7455.4, "close_time": 1774245599999, "quote_volume": 1238.42664, "trades": 12, "taker_buy_base": 3411.4, "taker_buy_quote": 567.11494 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1627, "close": 0.1633, "volume": 23756.2, "close_time": 1774249199999, "quote_volume": 3892.48886, "trades": 45, "taker_buy_base": 1789.8, "taker_buy_quote": 292.68308 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1618, "close": 0.1633, "volume": 35057.9, "close_time": 1774252799999, "quote_volume": 5706.81988, "trades": 59, "taker_buy_base": 21742.0, "taker_buy_quote": 3539.27744 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1625, "close": 0.1625, "volume": 17694.9, "close_time": 1774256399999, "quote_volume": 2890.52406, "trades": 30, "taker_buy_base": 5228.4, "taker_buy_quote": 853.5647 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1623, "high": 0.1624, "low": 0.161, "close": 0.1618, "volume": 131266.0, "close_time": 1774259999999, "quote_volume": 21207.64631, "trades": 104, "taker_buy_base": 88158.2, "taker_buy_quote": 14242.05284 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1619, "high": 0.1628, "low": 0.1616, "close": 0.1623, "volume": 29141.3, "close_time": 1774263599999, "quote_volume": 4726.43871, "trades": 41, "taker_buy_base": 5843.0, "taker_buy_quote": 949.62625 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1626, "high": 0.1684, "low": 0.1626, "close": 0.167, "volume": 209829.9, "close_time": 1774267199999, "quote_volume": 35007.16976, "trades": 249, "taker_buy_base": 85917.3, "taker_buy_quote": 14326.1563 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1673, "high": 0.1689, "low": 0.1666, "close": 0.1689, "volume": 89365.3, "close_time": 1774270799999, "quote_volume": 14978.07234, "trades": 85, "taker_buy_base": 30759.9, "taker_buy_quote": 5168.57294 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.169, "high": 0.1703, "low": 0.1689, "close": 0.1696, "volume": 73830.8, "close_time": 1774274399999, "quote_volume": 12522.1574, "trades": 91, "taker_buy_base": 38358.3, "taker_buy_quote": 6511.50756 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1688, "close": 0.1688, "volume": 46071.8, "close_time": 1774277999999, "quote_volume": 7806.3969, "trades": 71, "taker_buy_base": 14141.3, "taker_buy_quote": 2396.11392 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1691, "high": 0.1692, "low": 0.1658, "close": 0.1658, "volume": 19619.8, "close_time": 1774281599999, "quote_volume": 3282.41001, "trades": 36, "taker_buy_base": 4960.4, "taker_buy_quote": 831.29535 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1651, "close": 0.1662, "volume": 18641.7, "close_time": 1774285199999, "quote_volume": 3092.8644, "trades": 29, "taker_buy_base": 12015.6, "taker_buy_quote": 1994.19571 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1663, "high": 0.1674, "low": 0.1659, "close": 0.1673, "volume": 22654.5, "close_time": 1774288799999, "quote_volume": 3773.8024, "trades": 37, "taker_buy_base": 13592.2, "taker_buy_quote": 2261.86899 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1675, "high": 0.1679, "low": 0.1672, "close": 0.1676, "volume": 8189.8, "close_time": 1774292399999, "quote_volume": 1370.89858, "trades": 12, "taker_buy_base": 4771.8, "taker_buy_quote": 799.09919 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1684, "high": 0.1686, "low": 0.1669, "close": 0.1669, "volume": 4028.7, "close_time": 1774295999999, "quote_volume": 675.97102, "trades": 10, "taker_buy_base": 676.7, "taker_buy_quote": 113.63897 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1669, "high": 0.1684, "low": 0.1668, "close": 0.168, "volume": 11091.2, "close_time": 1774299599999, "quote_volume": 1856.98031, "trades": 25, "taker_buy_base": 4991.9, "taker_buy_quote": 836.43484 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 5482.5, "close_time": 1774303199999, "quote_volume": 921.22244, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1675, "high": 0.1678, "low": 0.1672, "close": 0.1674, "volume": 12793.9, "close_time": 1774306799999, "quote_volume": 2141.41368, "trades": 18, "taker_buy_base": 5513.2, "taker_buy_quote": 922.59548 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1674, "high": 0.1677, "low": 0.1664, "close": 0.1676, "volume": 36871.1, "close_time": 1774310399999, "quote_volume": 6158.27867, "trades": 48, "taker_buy_base": 12366.0, "taker_buy_quote": 2067.47749 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1677, "high": 0.168, "low": 0.1655, "close": 0.1662, "volume": 39646.0, "close_time": 1774313999999, "quote_volume": 6606.31294, "trades": 55, "taker_buy_base": 20940.0, "taker_buy_quote": 3495.29609 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1659, "high": 0.1661, "low": 0.1646, "close": 0.1655, "volume": 20238.4, "close_time": 1774317599999, "quote_volume": 3345.94759, "trades": 32, "taker_buy_base": 2651.8, "taker_buy_quote": 439.67543 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1655, "high": 0.1667, "low": 0.1655, "close": 0.1663, "volume": 28117.9, "close_time": 1774321199999, "quote_volume": 4673.13205, "trades": 40, "taker_buy_base": 13374.7, "taker_buy_quote": 2222.41749 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1663, "high": 0.1666, "low": 0.1663, "close": 0.1666, "volume": 11958.4, "close_time": 1774324799999, "quote_volume": 1991.3025, "trades": 14, "taker_buy_base": 8957.3, "taker_buy_quote": 1491.31924 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1648, "close": 0.1653, "volume": 89179.9, "close_time": 1774328399999, "quote_volume": 14720.48054, "trades": 50, "taker_buy_base": 77957.5, "taker_buy_quote": 12867.82595 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1645, "close": 0.1652, "volume": 6557.0, "close_time": 1774331999999, "quote_volume": 1081.78311, "trades": 14, "taker_buy_base": 3006.0, "taker_buy_quote": 495.8942 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1651, "high": 0.1667, "low": 0.1651, "close": 0.1667, "volume": 16853.8, "close_time": 1774335599999, "quote_volume": 2794.94673, "trades": 27, "taker_buy_base": 10093.7, "taker_buy_quote": 1674.51743 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1666, "high": 0.1683, "low": 0.1666, "close": 0.1681, "volume": 35814.2, "close_time": 1774339199999, "quote_volume": 5999.88905, "trades": 52, "taker_buy_base": 21294.8, "taker_buy_quote": 3567.61628 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1674, "close": 0.168, "volume": 18472.9, "close_time": 1774342799999, "quote_volume": 3100.33782, "trades": 24, "taker_buy_base": 4207.1, "taker_buy_quote": 707.53118 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.168, "high": 0.168, "low": 0.1668, "close": 0.1678, "volume": 40658.9, "close_time": 1774346399999, "quote_volume": 6814.86358, "trades": 54, "taker_buy_base": 17192.5, "taker_buy_quote": 2881.2571 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1672, "close": 0.1677, "volume": 6343.6, "close_time": 1774349999999, "quote_volume": 1062.31501, "trades": 7, "taker_buy_base": 4851.9, "taker_buy_quote": 812.30609 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1677, "high": 0.1681, "low": 0.1671, "close": 0.1672, "volume": 25487.9, "close_time": 1774353599999, "quote_volume": 4272.31873, "trades": 38, "taker_buy_base": 12557.5, "taker_buy_quote": 2105.59127 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.167, "high": 0.1671, "low": 0.1663, "close": 0.167, "volume": 14914.9, "close_time": 1774357199999, "quote_volume": 2484.62013, "trades": 29, "taker_buy_base": 4683.0, "taker_buy_quote": 780.82893 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1667, "high": 0.1667, "low": 0.1651, "close": 0.1655, "volume": 20124.8, "close_time": 1774360799999, "quote_volume": 3335.87687, "trades": 36, "taker_buy_base": 7929.9, "taker_buy_quote": 1314.97524 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1657, "high": 0.1662, "low": 0.1648, "close": 0.1656, "volume": 52033.4, "close_time": 1774364399999, "quote_volume": 8613.28824, "trades": 63, "taker_buy_base": 35978.0, "taker_buy_quote": 5958.92824 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1653, "high": 0.1662, "low": 0.1653, "close": 0.1655, "volume": 6764.5, "close_time": 1774367999999, "quote_volume": 1121.07257, "trades": 12, "taker_buy_base": 1106.1, "taker_buy_quote": 183.6509 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1654, "high": 0.1657, "low": 0.1646, "close": 0.1649, "volume": 14179.9, "close_time": 1774371599999, "quote_volume": 2339.89588, "trades": 21, "taker_buy_base": 795.3, "taker_buy_quote": 131.64619 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1635, "close": 0.1639, "volume": 17712.6, "close_time": 1774375199999, "quote_volume": 2905.93394, "trades": 27, "taker_buy_base": 4905.6, "taker_buy_quote": 803.26812 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1641, "high": 0.1649, "low": 0.1639, "close": 0.1644, "volume": 33209.4, "close_time": 1774378799999, "quote_volume": 5453.44832, "trades": 40, "taker_buy_base": 29367.2, "taker_buy_quote": 4821.80533 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1644, "high": 0.1654, "low": 0.1644, "close": 0.1649, "volume": 24847.5, "close_time": 1774382399999, "quote_volume": 4100.70501, "trades": 38, "taker_buy_base": 23942.4, "taker_buy_quote": 3951.45246 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1646, "high": 0.1672, "low": 0.1646, "close": 0.1665, "volume": 11823.1, "close_time": 1774385999999, "quote_volume": 1963.0559, "trades": 22, "taker_buy_base": 8315.0, "taker_buy_quote": 1378.54535 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 7702.4, "close_time": 1774389599999, "quote_volume": 1279.79121, "trades": 8, "taker_buy_base": 2758.3, "taker_buy_quote": 458.42946 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.1661, "volume": 13237.1, "close_time": 1774393199999, "quote_volume": 2203.51246, "trades": 18, "taker_buy_base": 3448.7, "taker_buy_quote": 575.60149 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1665, "high": 0.167, "low": 0.1665, "close": 0.1667, "volume": 17429.1, "close_time": 1774396799999, "quote_volume": 2906.63429, "trades": 29, "taker_buy_base": 12295.5, "taker_buy_quote": 2050.25052 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.167, "high": 0.1679, "low": 0.1666, "close": 0.1672, "volume": 8205.1, "close_time": 1774400399999, "quote_volume": 1371.70469, "trades": 17, "taker_buy_base": 1580.9, "taker_buy_quote": 264.10692 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1676, "high": 0.1677, "low": 0.1671, "close": 0.1674, "volume": 2901.6, "close_time": 1774403999999, "quote_volume": 485.66814, "trades": 9, "taker_buy_base": 1093.1, "taker_buy_quote": 183.0771 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1671, "high": 0.1676, "low": 0.167, "close": 0.1672, "volume": 5234.4, "close_time": 1774407599999, "quote_volume": 874.85144, "trades": 10, "taker_buy_base": 3380.0, "taker_buy_quote": 564.83658 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1673, "high": 0.1676, "low": 0.1666, "close": 0.1676, "volume": 22166.7, "close_time": 1774411199999, "quote_volume": 3704.12217, "trades": 28, "taker_buy_base": 7272.6, "taker_buy_quote": 1215.95435 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1677, "high": 0.1682, "low": 0.1677, "close": 0.1681, "volume": 12563.6, "close_time": 1774414799999, "quote_volume": 2110.82285, "trades": 13, "taker_buy_base": 3410.4, "taker_buy_quote": 572.78797 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1683, "high": 0.1685, "low": 0.1677, "close": 0.1677, "volume": 14171.1, "close_time": 1774418399999, "quote_volume": 2383.32222, "trades": 14, "taker_buy_base": 3047.9, "taker_buy_quote": 511.56798 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1673, "high": 0.1684, "low": 0.1671, "close": 0.1674, "volume": 18603.2, "close_time": 1774421999999, "quote_volume": 3120.46152, "trades": 25, "taker_buy_base": 5634.1, "taker_buy_quote": 947.13804 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1672, "high": 0.1683, "low": 0.1672, "close": 0.1679, "volume": 10360.1, "close_time": 1774425599999, "quote_volume": 1736.5736, "trades": 19, "taker_buy_base": 5367.4, "taker_buy_quote": 899.59101 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1682, "high": 0.1684, "low": 0.1673, "close": 0.1673, "volume": 15488.9, "close_time": 1774429199999, "quote_volume": 2602.63928, "trades": 25, "taker_buy_base": 3757.6, "taker_buy_quote": 631.31616 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1672, "close": 0.1677, "volume": 39055.5, "close_time": 1774432799999, "quote_volume": 6555.73044, "trades": 51, "taker_buy_base": 19067.0, "taker_buy_quote": 3204.98895 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1672, "close": 0.1675, "volume": 13484.4, "close_time": 1774436399999, "quote_volume": 2258.38057, "trades": 20, "taker_buy_base": 9925.7, "taker_buy_quote": 1662.61255 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1677, "high": 0.1682, "low": 0.1674, "close": 0.1674, "volume": 27096.1, "close_time": 1774439999999, "quote_volume": 4543.31337, "trades": 30, "taker_buy_base": 10210.8, "taker_buy_quote": 1714.47334 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1681, "high": 0.1691, "low": 0.1673, "close": 0.1682, "volume": 24036.1, "close_time": 1774443599999, "quote_volume": 4038.26582, "trades": 42, "taker_buy_base": 10575.8, "taker_buy_quote": 1779.54069 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1686, "high": 0.1688, "low": 0.1679, "close": 0.1679, "volume": 17592.8, "close_time": 1774447199999, "quote_volume": 2963.15968, "trades": 25, "taker_buy_base": 8536.7, "taker_buy_quote": 1438.1732 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1678, "high": 0.168, "low": 0.1676, "close": 0.168, "volume": 2391.2, "close_time": 1774450799999, "quote_volume": 401.25248, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.168, "high": 0.168, "low": 0.1665, "close": 0.1669, "volume": 14707.8, "close_time": 1774454399999, "quote_volume": 2461.00248, "trades": 25, "taker_buy_base": 5622.8, "taker_buy_quote": 941.85767 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1669, "high": 0.1683, "low": 0.1667, "close": 0.1675, "volume": 31637.9, "close_time": 1774457999999, "quote_volume": 5304.5557, "trades": 36, "taker_buy_base": 24963.9, "taker_buy_quote": 4185.62136 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1672, "close": 0.1672, "volume": 17805.5, "close_time": 1774461599999, "quote_volume": 2981.30414, "trades": 19, "taker_buy_base": 8458.4, "taker_buy_quote": 1416.69687 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1672, "close": 0.1673, "volume": 9314.9, "close_time": 1774465199999, "quote_volume": 1559.89069, "trades": 13, "taker_buy_base": 5987.6, "taker_buy_quote": 1003.2022 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1676, "high": 0.168, "low": 0.1676, "close": 0.1679, "volume": 3179.3, "close_time": 1774468799999, "quote_volume": 533.79021, "trades": 5, "taker_buy_base": 3132.2, "taker_buy_quote": 525.89625 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1671, "close": 0.1672, "volume": 5625.1, "close_time": 1774472399999, "quote_volume": 940.63391, "trades": 8, "taker_buy_base": 374.8, "taker_buy_quote": 62.68056 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 3201.8, "close_time": 1774475999999, "quote_volume": 534.3689, "trades": 5, "taker_buy_base": 621.4, "taker_buy_quote": 103.70014 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1675, "high": 0.1701, "low": 0.1675, "close": 0.1701, "volume": 93808.4, "close_time": 1774479599999, "quote_volume": 15865.04878, "trades": 119, "taker_buy_base": 52747.7, "taker_buy_quote": 8918.21834 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1702, "high": 0.1717, "low": 0.17, "close": 0.1707, "volume": 121872.3, "close_time": 1774483199999, "quote_volume": 20808.00826, "trades": 140, "taker_buy_base": 48568.0, "taker_buy_quote": 8294.5844 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1708, "high": 0.1717, "low": 0.1696, "close": 0.1703, "volume": 78672.5, "close_time": 1774486799999, "quote_volume": 13429.28114, "trades": 102, "taker_buy_base": 52623.0, "taker_buy_quote": 8985.00632 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1704, "high": 0.1719, "low": 0.1701, "close": 0.1712, "volume": 46520.0, "close_time": 1774490399999, "quote_volume": 7969.28642, "trades": 59, "taker_buy_base": 18558.0, "taker_buy_quote": 3176.3244 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1711, "high": 0.1719, "low": 0.1686, "close": 0.1694, "volume": 113543.2, "close_time": 1774493999999, "quote_volume": 19329.77599, "trades": 135, "taker_buy_base": 61292.6, "taker_buy_quote": 10442.45349 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1679, "close": 0.1682, "volume": 27160.4, "close_time": 1774497599999, "quote_volume": 4577.6036, "trades": 44, "taker_buy_base": 13428.9, "taker_buy_quote": 2263.03302 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1671, "close": 0.1674, "volume": 11964.9, "close_time": 1774501199999, "quote_volume": 2003.39992, "trades": 15, "taker_buy_base": 5443.8, "taker_buy_quote": 911.38821 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1648, "close": 0.1648, "volume": 47388.1, "close_time": 1774504799999, "quote_volume": 7875.27894, "trades": 67, "taker_buy_base": 7097.9, "taker_buy_quote": 1179.96084 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.165, "high": 0.1655, "low": 0.1646, "close": 0.1652, "volume": 35022.1, "close_time": 1774508399999, "quote_volume": 5781.61765, "trades": 47, "taker_buy_base": 20297.6, "taker_buy_quote": 3348.70747 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1645, "close": 0.1647, "volume": 37925.7, "close_time": 1774511999999, "quote_volume": 6268.31717, "trades": 41, "taker_buy_base": 20442.2, "taker_buy_quote": 3384.96844 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1639, "close": 0.1641, "volume": 13886.8, "close_time": 1774515599999, "quote_volume": 2277.60429, "trades": 21, "taker_buy_base": 9725.4, "taker_buy_quote": 1594.90907 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1644, "high": 0.1647, "low": 0.1616, "close": 0.1627, "volume": 65885.5, "close_time": 1774519199999, "quote_volume": 10735.9099, "trades": 107, "taker_buy_base": 19945.1, "taker_buy_quote": 3252.84531 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1612, "close": 0.1612, "volume": 13179.1, "close_time": 1774522799999, "quote_volume": 2131.59473, "trades": 20, "taker_buy_base": 761.1, "taker_buy_quote": 123.07871 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1612, "high": 0.1618, "low": 0.1605, "close": 0.161, "volume": 18389.6, "close_time": 1774526399999, "quote_volume": 2959.65026, "trades": 26, "taker_buy_base": 3806.1, "taker_buy_quote": 612.4007 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1608, "close": 0.1612, "volume": 22678.5, "close_time": 1774529999999, "quote_volume": 3656.01726, "trades": 34, "taker_buy_base": 12148.5, "taker_buy_quote": 1958.87381 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1612, "high": 0.1627, "low": 0.1608, "close": 0.162, "volume": 53869.6, "close_time": 1774533599999, "quote_volume": 8708.05565, "trades": 72, "taker_buy_base": 26151.5, "taker_buy_quote": 4221.98356 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1622, "high": 0.1623, "low": 0.1611, "close": 0.1611, "volume": 14962.8, "close_time": 1774537199999, "quote_volume": 2421.22923, "trades": 24, "taker_buy_base": 8178.7, "taker_buy_quote": 1321.96589 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1612, "high": 0.1613, "low": 0.159, "close": 0.159, "volume": 58827.5, "close_time": 1774540799999, "quote_volume": 9391.78237, "trades": 80, "taker_buy_base": 24073.1, "taker_buy_quote": 3845.63084 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1577, "close": 0.1579, "volume": 39164.3, "close_time": 1774544399999, "quote_volume": 6201.465, "trades": 65, "taker_buy_base": 13335.1, "taker_buy_quote": 2112.72732 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.158, "high": 0.1583, "low": 0.1564, "close": 0.1567, "volume": 63034.9, "close_time": 1774547999999, "quote_volume": 9932.47598, "trades": 75, "taker_buy_base": 28782.5, "taker_buy_quote": 4540.32655 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1566, "high": 0.157, "low": 0.1559, "close": 0.1568, "volume": 42730.1, "close_time": 1774551599999, "quote_volume": 6679.73493, "trades": 51, "taker_buy_base": 32008.3, "taker_buy_quote": 5005.69821 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1561, "close": 0.1566, "volume": 19316.4, "close_time": 1774555199999, "quote_volume": 3029.88414, "trades": 29, "taker_buy_base": 8386.3, "taker_buy_quote": 1314.33799 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1563, "high": 0.1591, "low": 0.1563, "close": 0.1582, "volume": 56578.6, "close_time": 1774558799999, "quote_volume": 8961.55589, "trades": 83, "taker_buy_base": 34490.4, "taker_buy_quote": 5459.88205 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1579, "high": 0.1596, "low": 0.1579, "close": 0.1596, "volume": 6839.6, "close_time": 1774562399999, "quote_volume": 1086.89726, "trades": 11, "taker_buy_base": 2942.8, "taker_buy_quote": 465.88574 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1587, "close": 0.1587, "volume": 1346.4, "close_time": 1774565999999, "quote_volume": 213.7392, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1581, "close": 0.1587, "volume": 27621.5, "close_time": 1774569599999, "quote_volume": 4383.0914, "trades": 34, "taker_buy_base": 8587.0, "taker_buy_quote": 1362.43003 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1587, "high": 0.159, "low": 0.1584, "close": 0.1586, "volume": 19650.6, "close_time": 1774573199999, "quote_volume": 3117.39869, "trades": 27, "taker_buy_base": 10444.4, "taker_buy_quote": 1656.61188 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.159, "high": 0.1592, "low": 0.1586, "close": 0.1592, "volume": 14520.1, "close_time": 1774576799999, "quote_volume": 2308.05469, "trades": 22, "taker_buy_base": 8283.3, "taker_buy_quote": 1316.44021 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1595, "high": 0.1599, "low": 0.1595, "close": 0.1596, "volume": 18885.4, "close_time": 1774580399999, "quote_volume": 3016.63612, "trades": 22, "taker_buy_base": 4807.0, "taker_buy_quote": 767.24936 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1594, "high": 0.1595, "low": 0.1588, "close": 0.1588, "volume": 9693.8, "close_time": 1774583999999, "quote_volume": 1544.06552, "trades": 15, "taker_buy_base": 2764.4, "taker_buy_quote": 440.71307 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1571, "close": 0.1585, "volume": 27111.5, "close_time": 1774587599999, "quote_volume": 4281.25897, "trades": 35, "taker_buy_base": 7511.3, "taker_buy_quote": 1187.40965 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1586, "high": 0.1594, "low": 0.1584, "close": 0.1586, "volume": 107826.3, "close_time": 1774591199999, "quote_volume": 17140.63582, "trades": 71, "taker_buy_base": 23682.3, "taker_buy_quote": 3763.77789 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.159, "high": 0.1598, "low": 0.159, "close": 0.1597, "volume": 9900.7, "close_time": 1774594799999, "quote_volume": 1578.22363, "trades": 20, "taker_buy_base": 4699.4, "taker_buy_quote": 749.29196 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1596, "high": 0.1608, "low": 0.1596, "close": 0.1604, "volume": 22748.9, "close_time": 1774598399999, "quote_volume": 3645.64952, "trades": 32, "taker_buy_base": 12674.0, "taker_buy_quote": 2031.0048 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1607, "high": 0.1608, "low": 0.1584, "close": 0.1601, "volume": 22960.4, "close_time": 1774601999999, "quote_volume": 3665.96212, "trades": 34, "taker_buy_base": 10650.7, "taker_buy_quote": 1701.40005 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1598, "high": 0.1607, "low": 0.1584, "close": 0.1607, "volume": 45215.3, "close_time": 1774605599999, "quote_volume": 7220.04571, "trades": 56, "taker_buy_base": 34824.1, "taker_buy_quote": 5561.8336 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1562, "close": 0.1566, "volume": 76792.1, "close_time": 1774609199999, "quote_volume": 12207.14691, "trades": 91, "taker_buy_base": 39932.8, "taker_buy_quote": 6342.12145 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1566, "high": 0.1568, "low": 0.1556, "close": 0.1557, "volume": 90005.5, "close_time": 1774612799999, "quote_volume": 14063.07328, "trades": 109, "taker_buy_base": 47919.3, "taker_buy_quote": 7491.93034 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1553, "high": 0.1553, "low": 0.1537, "close": 0.1546, "volume": 120529.9, "close_time": 1774616399999, "quote_volume": 18580.26324, "trades": 83, "taker_buy_base": 95950.0, "taker_buy_quote": 14785.66877 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1535, "close": 0.1545, "volume": 46285.9, "close_time": 1774619999999, "quote_volume": 7152.12968, "trades": 66, "taker_buy_base": 10542.3, "taker_buy_quote": 1631.86175 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1546, "high": 0.1556, "low": 0.154, "close": 0.1556, "volume": 37641.6, "close_time": 1774623599999, "quote_volume": 5838.15558, "trades": 58, "taker_buy_base": 21746.5, "taker_buy_quote": 3377.37028 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1557, "high": 0.1581, "low": 0.1557, "close": 0.1566, "volume": 58488.6, "close_time": 1774627199999, "quote_volume": 9174.20519, "trades": 92, "taker_buy_base": 29871.0, "taker_buy_quote": 4683.39341 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1565, "high": 0.1568, "low": 0.1554, "close": 0.1564, "volume": 53853.5, "close_time": 1774630799999, "quote_volume": 8414.69014, "trades": 70, "taker_buy_base": 25286.5, "taker_buy_quote": 3948.66997 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1562, "high": 0.158, "low": 0.1558, "close": 0.1562, "volume": 35041.7, "close_time": 1774634399999, "quote_volume": 5493.55269, "trades": 50, "taker_buy_base": 21027.1, "taker_buy_quote": 3303.94796 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1568, "high": 0.1572, "low": 0.1559, "close": 0.1568, "volume": 32846.3, "close_time": 1774637999999, "quote_volume": 5140.81752, "trades": 44, "taker_buy_base": 22301.0, "taker_buy_quote": 3490.93797 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1563, "close": 0.1576, "volume": 28859.2, "close_time": 1774641599999, "quote_volume": 4528.71484, "trades": 45, "taker_buy_base": 15005.3, "taker_buy_quote": 2354.67733 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1567, "close": 0.157, "volume": 10689.1, "close_time": 1774645199999, "quote_volume": 1677.52604, "trades": 19, "taker_buy_base": 5356.9, "taker_buy_quote": 840.97384 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1569, "close": 0.1569, "volume": 6737.6, "close_time": 1774648799999, "quote_volume": 1058.84216, "trades": 10, "taker_buy_base": 4188.7, "taker_buy_quote": 658.91975 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1569, "high": 0.1569, "low": 0.156, "close": 0.156, "volume": 3169.3, "close_time": 1774652399999, "quote_volume": 494.76995, "trades": 7, "taker_buy_base": 321.3, "taker_buy_quote": 50.29715 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1545, "close": 0.1547, "volume": 3275.6, "close_time": 1774655999999, "quote_volume": 507.83107, "trades": 8, "taker_buy_base": 480.4, "taker_buy_quote": 74.39019 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1526, "close": 0.1526, "volume": 45793.6, "close_time": 1774659599999, "quote_volume": 7034.30405, "trades": 57, "taker_buy_base": 26320.5, "taker_buy_quote": 4042.08453 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1524, "high": 0.1525, "low": 0.1493, "close": 0.1503, "volume": 76511.6, "close_time": 1774663199999, "quote_volume": 11539.38819, "trades": 107, "taker_buy_base": 33023.6, "taker_buy_quote": 4980.83103 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1503, "close": 0.1506, "volume": 31427.3, "close_time": 1774666799999, "quote_volume": 4738.396, "trades": 38, "taker_buy_base": 19589.6, "taker_buy_quote": 2951.56915 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1505, "close": 0.1505, "volume": 6675.4, "close_time": 1774670399999, "quote_volume": 1006.26915, "trades": 14, "taker_buy_base": 750.8, "taker_buy_quote": 113.1282 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1503, "close": 0.1503, "volume": 2657.2, "close_time": 1774673999999, "quote_volume": 400.04041, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1505, "high": 0.1508, "low": 0.1505, "close": 0.1508, "volume": 3509.1, "close_time": 1774677599999, "quote_volume": 528.55266, "trades": 6, "taker_buy_base": 731.4, "taker_buy_quote": 110.08605 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.151, "high": 0.1516, "low": 0.151, "close": 0.1514, "volume": 24188.7, "close_time": 1774681199999, "quote_volume": 3663.46386, "trades": 31, "taker_buy_base": 3501.2, "taker_buy_quote": 529.90145 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1517, "high": 0.1528, "low": 0.1517, "close": 0.1527, "volume": 16203.8, "close_time": 1774684799999, "quote_volume": 2469.31884, "trades": 21, "taker_buy_base": 5791.0, "taker_buy_quote": 881.74177 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1528, "high": 0.1528, "low": 0.152, "close": 0.1522, "volume": 20065.2, "close_time": 1774688399999, "quote_volume": 3057.66942, "trades": 27, "taker_buy_base": 14561.0, "taker_buy_quote": 2218.29229 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.152, "high": 0.1524, "low": 0.1515, "close": 0.152, "volume": 13736.8, "close_time": 1774691999999, "quote_volume": 2089.26405, "trades": 22, "taker_buy_base": 10938.4, "taker_buy_quote": 1664.07981 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1515, "close": 0.152, "volume": 12352.7, "close_time": 1774695599999, "quote_volume": 1874.70522, "trades": 18, "taker_buy_base": 7554.8, "taker_buy_quote": 1145.87427 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1521, "high": 0.1585, "low": 0.1516, "close": 0.1557, "volume": 147150.1, "close_time": 1774699199999, "quote_volume": 22805.82283, "trades": 165, "taker_buy_base": 93492.0, "taker_buy_quote": 14481.24004 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1543, "close": 0.1551, "volume": 119893.2, "close_time": 1774702799999, "quote_volume": 18617.29098, "trades": 142, "taker_buy_base": 61264.6, "taker_buy_quote": 9508.55157 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1551, "high": 0.1589, "low": 0.1551, "close": 0.1568, "volume": 263295.2, "close_time": 1774706399999, "quote_volume": 41315.30428, "trades": 291, "taker_buy_base": 147874.3, "taker_buy_quote": 23209.21644 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1552, "close": 0.1557, "volume": 76248.6, "close_time": 1774709999999, "quote_volume": 11886.94977, "trades": 93, "taker_buy_base": 39605.4, "taker_buy_quote": 6172.22798 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1558, "close": 0.1562, "volume": 26448.3, "close_time": 1774713599999, "quote_volume": 4131.82053, "trades": 39, "taker_buy_base": 14689.0, "taker_buy_quote": 2294.60309 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1566, "high": 0.159, "low": 0.1562, "close": 0.1583, "volume": 98166.6, "close_time": 1774717199999, "quote_volume": 15486.79517, "trades": 137, "taker_buy_base": 53937.0, "taker_buy_quote": 8503.46022 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1563, "close": 0.1571, "volume": 69466.8, "close_time": 1774720799999, "quote_volume": 10925.44773, "trades": 93, "taker_buy_base": 42427.9, "taker_buy_quote": 6680.31969 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1574, "high": 0.1584, "low": 0.1572, "close": 0.1578, "volume": 64046.0, "close_time": 1774724399999, "quote_volume": 10109.04163, "trades": 90, "taker_buy_base": 25580.4, "taker_buy_quote": 4040.97178 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1577, "high": 0.1579, "low": 0.1559, "close": 0.1565, "volume": 57900.0, "close_time": 1774727999999, "quote_volume": 9065.23692, "trades": 68, "taker_buy_base": 44842.9, "taker_buy_quote": 7022.5582 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1543, "close": 0.1545, "volume": 106104.1, "close_time": 1774731599999, "quote_volume": 16484.50756, "trades": 102, "taker_buy_base": 34470.8, "taker_buy_quote": 5342.58024 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1544, "high": 0.1546, "low": 0.1537, "close": 0.1539, "volume": 12018.4, "close_time": 1774735199999, "quote_volume": 1853.47871, "trades": 19, "taker_buy_base": 8392.1, "taker_buy_quote": 1294.28404 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 1296.5, "close_time": 1774738799999, "quote_volume": 200.04995, "trades": 1, "taker_buy_base": 1296.5, "taker_buy_quote": 200.04995 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1529, "close": 0.1532, "volume": 6971.5, "close_time": 1774742399999, "quote_volume": 1067.06008, "trades": 11, "taker_buy_base": 2645.9, "taker_buy_quote": 405.117 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1524, "high": 0.1535, "low": 0.1521, "close": 0.1521, "volume": 10727.9, "close_time": 1774745999999, "quote_volume": 1636.05007, "trades": 14, "taker_buy_base": 6156.1, "taker_buy_quote": 940.03893 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1521, "close": 0.1524, "volume": 51913.9, "close_time": 1774749599999, "quote_volume": 7919.66173, "trades": 67, "taker_buy_base": 24434.9, "taker_buy_quote": 3726.394 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1524, "high": 0.1527, "low": 0.1519, "close": 0.1519, "volume": 30641.0, "close_time": 1774753199999, "quote_volume": 4666.69284, "trades": 36, "taker_buy_base": 15917.0, "taker_buy_quote": 2423.21398 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.152, "high": 0.1527, "low": 0.1519, "close": 0.1521, "volume": 12776.5, "close_time": 1774756799999, "quote_volume": 1944.35273, "trades": 18, "taker_buy_base": 7373.9, "taker_buy_quote": 1121.41871 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1522, "high": 0.1522, "low": 0.1519, "close": 0.152, "volume": 10039.9, "close_time": 1774760399999, "quote_volume": 1526.62983, "trades": 10, "taker_buy_base": 4932.0, "taker_buy_quote": 750.15654 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1521, "high": 0.1521, "low": 0.151, "close": 0.1514, "volume": 37301.2, "close_time": 1774763999999, "quote_volume": 5644.41163, "trades": 41, "taker_buy_base": 24100.8, "taker_buy_quote": 3644.72098 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1511, "close": 0.1511, "volume": 13366.6, "close_time": 1774767599999, "quote_volume": 2022.95234, "trades": 15, "taker_buy_base": 7632.0, "taker_buy_quote": 1154.86154 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1511, "high": 0.1519, "low": 0.1511, "close": 0.1517, "volume": 6199.4, "close_time": 1774771199999, "quote_volume": 939.91487, "trades": 8, "taker_buy_base": 2893.7, "taker_buy_quote": 439.38871 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1515, "high": 0.1521, "low": 0.1515, "close": 0.1521, "volume": 6436.3, "close_time": 1774774799999, "quote_volume": 977.1281, "trades": 11, "taker_buy_base": 6200.4, "taker_buy_quote": 941.31923 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1517, "close": 0.1518, "volume": 29589.2, "close_time": 1774778399999, "quote_volume": 4498.70522, "trades": 36, "taker_buy_base": 9255.9, "taker_buy_quote": 1407.86075 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1496, "close": 0.1509, "volume": 31106.4, "close_time": 1774781999999, "quote_volume": 4691.74044, "trades": 39, "taker_buy_base": 17994.1, "taker_buy_quote": 2719.15271 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1506, "close": 0.1506, "volume": 1226.2, "close_time": 1774785599999, "quote_volume": 184.74924, "trades": 4, "taker_buy_base": 1030.1, "taker_buy_quote": 155.13306 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1503, "high": 0.1506, "low": 0.1482, "close": 0.1489, "volume": 30171.7, "close_time": 1774789199999, "quote_volume": 4517.40165, "trades": 51, "taker_buy_base": 21198.2, "taker_buy_quote": 3174.57639 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1492, "high": 0.1498, "low": 0.1487, "close": 0.1496, "volume": 33241.4, "close_time": 1774792799999, "quote_volume": 4965.52837, "trades": 47, "taker_buy_base": 15705.1, "taker_buy_quote": 2344.95161 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1494, "high": 0.1508, "low": 0.1494, "close": 0.1504, "volume": 31883.0, "close_time": 1774796399999, "quote_volume": 4787.51906, "trades": 39, "taker_buy_base": 16034.6, "taker_buy_quote": 2405.73802 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1492, "close": 0.1494, "volume": 16337.7, "close_time": 1774799999999, "quote_volume": 2453.19524, "trades": 23, "taker_buy_base": 4041.6, "taker_buy_quote": 607.32455 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1496, "high": 0.15, "low": 0.1495, "close": 0.1495, "volume": 9248.8, "close_time": 1774803599999, "quote_volume": 1384.70682, "trades": 17, "taker_buy_base": 2866.5, "taker_buy_quote": 428.83948 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1497, "high": 0.1499, "low": 0.1493, "close": 0.1496, "volume": 15326.1, "close_time": 1774807199999, "quote_volume": 2293.60079, "trades": 26, "taker_buy_base": 7162.6, "taker_buy_quote": 1072.16104 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1495, "high": 0.1502, "low": 0.1495, "close": 0.1501, "volume": 37089.5, "close_time": 1774810799999, "quote_volume": 5558.39451, "trades": 41, "taker_buy_base": 8264.9, "taker_buy_quote": 1240.17058 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.15, "high": 0.1501, "low": 0.1499, "close": 0.15, "volume": 9605.1, "close_time": 1774814399999, "quote_volume": 1440.76142, "trades": 15, "taker_buy_base": 4695.6, "taker_buy_quote": 704.3191 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1502, "high": 0.1511, "low": 0.15, "close": 0.1511, "volume": 8217.9, "close_time": 1774817999999, "quote_volume": 1236.63438, "trades": 16, "taker_buy_base": 5260.8, "taker_buy_quote": 790.95044 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1515, "high": 0.1522, "low": 0.1514, "close": 0.1522, "volume": 11350.7, "close_time": 1774821599999, "quote_volume": 1721.72537, "trades": 15, "taker_buy_base": 1047.5, "taker_buy_quote": 158.74526 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1471, "close": 0.1494, "volume": 33119.0, "close_time": 1774825199999, "quote_volume": 4910.07788, "trades": 34, "taker_buy_base": 19441.0, "taker_buy_quote": 2884.47279 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1505, "high": 0.1511, "low": 0.15, "close": 0.1504, "volume": 62909.7, "close_time": 1774828799999, "quote_volume": 9471.7469, "trades": 82, "taker_buy_base": 31706.6, "taker_buy_quote": 4772.85574 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1504, "high": 0.1527, "low": 0.1503, "close": 0.152, "volume": 38553.5, "close_time": 1774832399999, "quote_volume": 5856.96976, "trades": 40, "taker_buy_base": 19580.7, "taker_buy_quote": 2969.7726 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1522, "high": 0.1571, "low": 0.1521, "close": 0.1559, "volume": 91621.6, "close_time": 1774835999999, "quote_volume": 14236.98135, "trades": 115, "taker_buy_base": 33497.4, "taker_buy_quote": 5194.83623 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1537, "close": 0.1541, "volume": 35424.2, "close_time": 1774839599999, "quote_volume": 5478.99959, "trades": 48, "taker_buy_base": 15917.2, "taker_buy_quote": 2461.55404 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1539, "high": 0.1551, "low": 0.1539, "close": 0.1551, "volume": 12766.0, "close_time": 1774843199999, "quote_volume": 1972.59444, "trades": 21, "taker_buy_base": 8818.4, "taker_buy_quote": 1363.84164 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.155, "high": 0.1565, "low": 0.1549, "close": 0.1559, "volume": 20375.4, "close_time": 1774846799999, "quote_volume": 3171.4882, "trades": 32, "taker_buy_base": 9861.1, "taker_buy_quote": 1532.68934 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.156, "high": 0.156, "low": 0.1551, "close": 0.1555, "volume": 18902.3, "close_time": 1774850399999, "quote_volume": 2943.06202, "trades": 23, "taker_buy_base": 3865.4, "taker_buy_quote": 602.53046 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1557, "high": 0.156, "low": 0.1555, "close": 0.156, "volume": 17903.2, "close_time": 1774853999999, "quote_volume": 2787.78152, "trades": 23, "taker_buy_base": 11697.0, "taker_buy_quote": 1821.49808 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.156, "high": 0.1572, "low": 0.1558, "close": 0.1567, "volume": 20742.5, "close_time": 1774857599999, "quote_volume": 3246.51584, "trades": 32, "taker_buy_base": 13984.0, "taker_buy_quote": 2187.0601 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1571, "high": 0.1582, "low": 0.1565, "close": 0.1565, "volume": 18388.9, "close_time": 1774861199999, "quote_volume": 2895.56543, "trades": 29, "taker_buy_base": 5826.4, "taker_buy_quote": 918.85065 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1554, "close": 0.1556, "volume": 16528.1, "close_time": 1774864799999, "quote_volume": 2578.12398, "trades": 26, "taker_buy_base": 4607.4, "taker_buy_quote": 719.03542 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1554, "close": 0.1566, "volume": 21639.7, "close_time": 1774868399999, "quote_volume": 3378.72336, "trades": 36, "taker_buy_base": 19614.7, "taker_buy_quote": 3062.26183 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1567, "high": 0.1584, "low": 0.1567, "close": 0.1572, "volume": 36311.5, "close_time": 1774871999999, "quote_volume": 5718.39482, "trades": 55, "taker_buy_base": 15110.7, "taker_buy_quote": 2379.50547 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1573, "close": 0.1585, "volume": 30167.7, "close_time": 1774875599999, "quote_volume": 4760.53703, "trades": 43, "taker_buy_base": 9995.4, "taker_buy_quote": 1576.47308 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1561, "close": 0.1561, "volume": 28081.4, "close_time": 1774879199999, "quote_volume": 4413.37167, "trades": 34, "taker_buy_base": 10221.6, "taker_buy_quote": 1606.24161 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1557, "high": 0.1563, "low": 0.1549, "close": 0.1561, "volume": 28387.4, "close_time": 1774882799999, "quote_volume": 4422.42637, "trades": 36, "taker_buy_base": 14348.8, "taker_buy_quote": 2231.87626 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1559, "high": 0.1559, "low": 0.155, "close": 0.1554, "volume": 20220.2, "close_time": 1774886399999, "quote_volume": 3146.24984, "trades": 24, "taker_buy_base": 6308.6, "taker_buy_quote": 980.43655 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1549, "close": 0.1553, "volume": 11934.0, "close_time": 1774889999999, "quote_volume": 1852.92814, "trades": 18, "taker_buy_base": 7589.7, "taker_buy_quote": 1178.45206 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1548, "high": 0.1548, "low": 0.154, "close": 0.1542, "volume": 22045.8, "close_time": 1774893599999, "quote_volume": 3402.46251, "trades": 39, "taker_buy_base": 8213.2, "taker_buy_quote": 1266.48651 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1529, "close": 0.1532, "volume": 11823.4, "close_time": 1774897199999, "quote_volume": 1810.96683, "trades": 17, "taker_buy_base": 10044.6, "taker_buy_quote": 1538.54679 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1529, "high": 0.153, "low": 0.1522, "close": 0.1525, "volume": 13738.6, "close_time": 1774900799999, "quote_volume": 2095.21295, "trades": 21, "taker_buy_base": 9346.5, "taker_buy_quote": 1424.54386 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.153, "high": 0.153, "low": 0.1529, "close": 0.1529, "volume": 3074.8, "close_time": 1774904399999, "quote_volume": 470.28356, "trades": 5, "taker_buy_base": 3074.8, "taker_buy_quote": 470.28356 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1528, "high": 0.1543, "low": 0.1528, "close": 0.1542, "volume": 36288.2, "close_time": 1774907999999, "quote_volume": 5571.9572, "trades": 82, "taker_buy_base": 24788.7, "taker_buy_quote": 3805.42322 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1542, "high": 0.155, "low": 0.1532, "close": 0.1536, "volume": 12233.7, "close_time": 1774911599999, "quote_volume": 1883.45604, "trades": 70, "taker_buy_base": 2519.5, "taker_buy_quote": 390.44774 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1522, "close": 0.1525, "volume": 57419.9, "close_time": 1774915199999, "quote_volume": 8779.64807, "trades": 107, "taker_buy_base": 21366.2, "taker_buy_quote": 3268.77576 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1526, "high": 0.153, "low": 0.1524, "close": 0.1527, "volume": 37036.4, "close_time": 1774918799999, "quote_volume": 5658.57646, "trades": 45, "taker_buy_base": 12759.6, "taker_buy_quote": 1948.14634 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1527, "high": 0.1536, "low": 0.1523, "close": 0.1534, "volume": 37492.3, "close_time": 1774922399999, "quote_volume": 5738.77958, "trades": 49, "taker_buy_base": 14550.7, "taker_buy_quote": 2227.80031 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1532, "high": 0.1535, "low": 0.153, "close": 0.1535, "volume": 18812.9, "close_time": 1774925999999, "quote_volume": 2882.71887, "trades": 25, "taker_buy_base": 13697.0, "taker_buy_quote": 2098.65425 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1516, "close": 0.1517, "volume": 21575.2, "close_time": 1774929599999, "quote_volume": 3282.12101, "trades": 26, "taker_buy_base": 12407.8, "taker_buy_quote": 1887.88076 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1515, "high": 0.152, "low": 0.1515, "close": 0.152, "volume": 14135.8, "close_time": 1774933199999, "quote_volume": 2144.93556, "trades": 15, "taker_buy_base": 13323.0, "taker_buy_quote": 2021.47748 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1516, "high": 0.1529, "low": 0.1516, "close": 0.1529, "volume": 12161.4, "close_time": 1774936799999, "quote_volume": 1849.26888, "trades": 13, "taker_buy_base": 9016.9, "taker_buy_quote": 1371.22816 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1526, "high": 0.1532, "low": 0.1518, "close": 0.1532, "volume": 28555.9, "close_time": 1774940399999, "quote_volume": 4347.32924, "trades": 38, "taker_buy_base": 22130.7, "taker_buy_quote": 3368.2039 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.1523, "volume": 24896.5, "close_time": 1774943999999, "quote_volume": 3793.28298, "trades": 34, "taker_buy_base": 11460.8, "taker_buy_quote": 1745.52019 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1515, "close": 0.1515, "volume": 8419.6, "close_time": 1774947599999, "quote_volume": 1278.8528, "trades": 10, "taker_buy_base": 4629.7, "taker_buy_quote": 703.05434 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.151, "high": 0.1514, "low": 0.1506, "close": 0.1509, "volume": 26785.5, "close_time": 1774951199999, "quote_volume": 4046.95536, "trades": 35, "taker_buy_base": 8365.3, "taker_buy_quote": 1263.33051 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1512, "close": 0.1513, "volume": 11496.9, "close_time": 1774954799999, "quote_volume": 1740.70295, "trades": 22, "taker_buy_base": 5657.3, "taker_buy_quote": 856.45841 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1514, "high": 0.1523, "low": 0.1513, "close": 0.1519, "volume": 55700.4, "close_time": 1774958399999, "quote_volume": 8455.55276, "trades": 71, "taker_buy_base": 20443.5, "taker_buy_quote": 3103.43619 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1521, "high": 0.1539, "low": 0.1514, "close": 0.1526, "volume": 133114.3, "close_time": 1774961999999, "quote_volume": 20356.03777, "trades": 169, "taker_buy_base": 61222.2, "taker_buy_quote": 9373.75067 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1528, "high": 0.156, "low": 0.1525, "close": 0.1536, "volume": 186748.2, "close_time": 1774965599999, "quote_volume": 28699.55131, "trades": 201, "taker_buy_base": 104462.0, "taker_buy_quote": 16052.45819 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1514, "close": 0.1518, "volume": 94613.2, "close_time": 1774969199999, "quote_volume": 14415.7266, "trades": 115, "taker_buy_base": 63493.6, "taker_buy_quote": 9660.04534 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.152, "high": 0.1521, "low": 0.1514, "close": 0.1514, "volume": 8133.4, "close_time": 1774972799999, "quote_volume": 1234.52086, "trades": 13, "taker_buy_base": 3243.6, "taker_buy_quote": 492.21831 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1515, "high": 0.1541, "low": 0.1515, "close": 0.1541, "volume": 80157.2, "close_time": 1774976399999, "quote_volume": 12254.84864, "trades": 104, "taker_buy_base": 33544.1, "taker_buy_quote": 5128.09629 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1543, "high": 0.1551, "low": 0.1541, "close": 0.1547, "volume": 63680.2, "close_time": 1774979999999, "quote_volume": 9856.94825, "trades": 70, "taker_buy_base": 48358.8, "taker_buy_quote": 7486.59659 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.155, "high": 0.1559, "low": 0.1549, "close": 0.1559, "volume": 28830.6, "close_time": 1774983599999, "quote_volume": 4483.17233, "trades": 52, "taker_buy_base": 25589.8, "taker_buy_quote": 3979.45191 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1559, "high": 0.1612, "low": 0.1559, "close": 0.159, "volume": 208722.4, "close_time": 1774987199999, "quote_volume": 33384.92761, "trades": 255, "taker_buy_base": 123386.3, "taker_buy_quote": 19726.50039 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1591, "high": 0.1596, "low": 0.1578, "close": 0.1578, "volume": 32727.9, "close_time": 1774990799999, "quote_volume": 5194.61154, "trades": 45, "taker_buy_base": 15964.4, "taker_buy_quote": 2535.05629 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1575, "high": 0.1576, "low": 0.1566, "close": 0.157, "volume": 24313.3, "close_time": 1774994399999, "quote_volume": 3813.58777, "trades": 27, "taker_buy_base": 17262.1, "taker_buy_quote": 2706.69946 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1561, "close": 0.1561, "volume": 5155.1, "close_time": 1774997999999, "quote_volume": 806.59805, "trades": 5, "taker_buy_base": 4956.3, "taker_buy_quote": 775.56537 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1558, "close": 0.1569, "volume": 1047.2, "close_time": 1775001599999, "quote_volume": 163.70068, "trades": 3, "taker_buy_base": 497.2, "taker_buy_quote": 78.01068 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1547, "close": 0.1556, "volume": 32555.1, "close_time": 1775005199999, "quote_volume": 5059.55709, "trades": 36, "taker_buy_base": 4351.8, "taker_buy_quote": 677.95853 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1557, "high": 0.1567, "low": 0.1549, "close": 0.1549, "volume": 20035.8, "close_time": 1775008799999, "quote_volume": 3127.59367, "trades": 23, "taker_buy_base": 11907.0, "taker_buy_quote": 1860.2965 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1538, "close": 0.1541, "volume": 29265.4, "close_time": 1775012399999, "quote_volume": 4512.88397, "trades": 30, "taker_buy_base": 5730.3, "taker_buy_quote": 882.42534 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1541, "high": 0.1547, "low": 0.1541, "close": 0.1542, "volume": 37795.9, "close_time": 1775015999999, "quote_volume": 5835.2357, "trades": 43, "taker_buy_base": 4391.8, "taker_buy_quote": 678.22886 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1543, "high": 0.1558, "low": 0.1542, "close": 0.1551, "volume": 38762.2, "close_time": 1775019599999, "quote_volume": 6001.21255, "trades": 41, "taker_buy_base": 14425.8, "taker_buy_quote": 2234.59866 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.155, "high": 0.1564, "low": 0.1549, "close": 0.1561, "volume": 22467.8, "close_time": 1775023199999, "quote_volume": 3495.49935, "trades": 34, "taker_buy_base": 14053.3, "taker_buy_quote": 2185.69056 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1565, "high": 0.1579, "low": 0.1562, "close": 0.157, "volume": 45583.5, "close_time": 1775026799999, "quote_volume": 7173.32758, "trades": 63, "taker_buy_base": 22604.5, "taker_buy_quote": 3558.86865 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1564, "close": 0.1566, "volume": 28292.0, "close_time": 1775030399999, "quote_volume": 4435.09663, "trades": 47, "taker_buy_base": 17283.6, "taker_buy_quote": 2709.63969 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1558, "close": 0.1559, "volume": 12703.7, "close_time": 1775033999999, "quote_volume": 1985.47621, "trades": 28, "taker_buy_base": 3993.7, "taker_buy_quote": 624.68148 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1559, "high": 0.1559, "low": 0.155, "close": 0.1553, "volume": 33768.4, "close_time": 1775037599999, "quote_volume": 5247.97892, "trades": 39, "taker_buy_base": 19539.0, "taker_buy_quote": 3037.37844 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1552, "high": 0.1558, "low": 0.155, "close": 0.1556, "volume": 15184.8, "close_time": 1775041199999, "quote_volume": 2362.1652, "trades": 25, "taker_buy_base": 4145.3, "taker_buy_quote": 644.23947 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1553, "high": 0.1565, "low": 0.1551, "close": 0.1557, "volume": 59775.5, "close_time": 1775044799999, "quote_volume": 9303.38807, "trades": 62, "taker_buy_base": 29473.4, "taker_buy_quote": 4587.50293 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1562, "high": 0.1586, "low": 0.1562, "close": 0.1566, "volume": 99792.7, "close_time": 1775048399999, "quote_volume": 15643.2295, "trades": 113, "taker_buy_base": 49946.1, "taker_buy_quote": 7837.0001 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1565, "high": 0.1588, "low": 0.1561, "close": 0.1568, "volume": 61349.5, "close_time": 1775051999999, "quote_volume": 9655.12259, "trades": 85, "taker_buy_base": 38074.7, "taker_buy_quote": 5993.37661 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1569, "high": 0.157, "low": 0.1563, "close": 0.1564, "volume": 19144.9, "close_time": 1775055599999, "quote_volume": 3000.18001, "trades": 30, "taker_buy_base": 5467.9, "taker_buy_quote": 856.96535 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1565, "high": 0.1572, "low": 0.1563, "close": 0.157, "volume": 25860.0, "close_time": 1775059199999, "quote_volume": 4052.43253, "trades": 28, "taker_buy_base": 2473.7, "taker_buy_quote": 387.28458 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1569, "high": 0.1583, "low": 0.1569, "close": 0.1582, "volume": 46221.3, "close_time": 1775062799999, "quote_volume": 7295.82223, "trades": 47, "taker_buy_base": 30676.4, "taker_buy_quote": 4841.39548 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1567, "close": 0.1569, "volume": 88999.6, "close_time": 1775066399999, "quote_volume": 14031.06385, "trades": 97, "taker_buy_base": 31370.8, "taker_buy_quote": 4942.69072 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1569, "high": 0.1573, "low": 0.1564, "close": 0.1566, "volume": 35424.2, "close_time": 1775069999999, "quote_volume": 5553.42516, "trades": 43, "taker_buy_base": 11218.4, "taker_buy_quote": 1760.61384 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1563, "high": 0.1564, "low": 0.1559, "close": 0.1563, "volume": 18747.9, "close_time": 1775073599999, "quote_volume": 2929.11342, "trades": 26, "taker_buy_base": 4242.7, "taker_buy_quote": 662.86722 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1562, "high": 0.1562, "low": 0.1557, "close": 0.156, "volume": 32978.0, "close_time": 1775077199999, "quote_volume": 5143.21483, "trades": 27, "taker_buy_base": 18488.5, "taker_buy_quote": 2883.6445 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1561, "close": 0.1566, "volume": 18382.4, "close_time": 1775080799999, "quote_volume": 2872.31428, "trades": 24, "taker_buy_base": 3377.3, "taker_buy_quote": 527.68906 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1565, "high": 0.1567, "low": 0.1552, "close": 0.1552, "volume": 13436.5, "close_time": 1775084399999, "quote_volume": 2095.92357, "trades": 23, "taker_buy_base": 5598.7, "taker_buy_quote": 871.98283 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1551, "high": 0.1551, "low": 0.1544, "close": 0.1544, "volume": 24100.5, "close_time": 1775087999999, "quote_volume": 3729.68209, "trades": 32, "taker_buy_base": 9157.1, "taker_buy_quote": 1417.11222 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1545, "high": 0.1562, "low": 0.1543, "close": 0.1559, "volume": 22071.0, "close_time": 1775091599999, "quote_volume": 3429.1321, "trades": 31, "taker_buy_base": 4615.8, "taker_buy_quote": 718.05269 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1555, "high": 0.1564, "low": 0.1522, "close": 0.1525, "volume": 61848.2, "close_time": 1775095199999, "quote_volume": 9520.47523, "trades": 87, "taker_buy_base": 39128.1, "taker_buy_quote": 6035.20051 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1525, "high": 0.1525, "low": 0.1495, "close": 0.1498, "volume": 103018.3, "close_time": 1775098799999, "quote_volume": 15498.53035, "trades": 97, "taker_buy_base": 34378.7, "taker_buy_quote": 5160.00845 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1496, "high": 0.1511, "low": 0.1494, "close": 0.1499, "volume": 26920.1, "close_time": 1775102399999, "quote_volume": 4044.58157, "trades": 37, "taker_buy_base": 14540.5, "taker_buy_quote": 2186.3598 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1502, "high": 0.1506, "low": 0.15, "close": 0.15, "volume": 19955.4, "close_time": 1775105999999, "quote_volume": 3000.19113, "trades": 29, "taker_buy_base": 10324.2, "taker_buy_quote": 1551.17923 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1499, "high": 0.1528, "low": 0.1497, "close": 0.1524, "volume": 60238.5, "close_time": 1775109599999, "quote_volume": 9138.21871, "trades": 78, "taker_buy_base": 39089.2, "taker_buy_quote": 5939.8874 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1522, "high": 0.1533, "low": 0.1522, "close": 0.1532, "volume": 30648.5, "close_time": 1775113199999, "quote_volume": 4683.2062, "trades": 34, "taker_buy_base": 10738.6, "taker_buy_quote": 1639.38162 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1526, "close": 0.1535, "volume": 59376.4, "close_time": 1775116799999, "quote_volume": 9096.5111, "trades": 60, "taker_buy_base": 18158.3, "taker_buy_quote": 2783.81679 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1533, "high": 0.1551, "low": 0.1533, "close": 0.1539, "volume": 104029.9, "close_time": 1775120399999, "quote_volume": 16023.99367, "trades": 134, "taker_buy_base": 43607.5, "taker_buy_quote": 6714.62434 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.154, "high": 0.1547, "low": 0.1524, "close": 0.1531, "volume": 115756.0, "close_time": 1775123999999, "quote_volume": 17733.84699, "trades": 122, "taker_buy_base": 44932.5, "taker_buy_quote": 6880.9475 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1533, "high": 0.1557, "low": 0.1531, "close": 0.1549, "volume": 89612.9, "close_time": 1775127599999, "quote_volume": 13842.82235, "trades": 108, "taker_buy_base": 49424.9, "taker_buy_quote": 7634.08974 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1537, "close": 0.1538, "volume": 40408.6, "close_time": 1775131199999, "quote_volume": 6238.46854, "trades": 55, "taker_buy_base": 13252.5, "taker_buy_quote": 2041.52101 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1538, "high": 0.154, "low": 0.1523, "close": 0.1531, "volume": 49822.3, "close_time": 1775134799999, "quote_volume": 7627.17757, "trades": 70, "taker_buy_base": 21864.2, "taker_buy_quote": 3348.11486 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1512, "close": 0.1516, "volume": 57060.4, "close_time": 1775138399999, "quote_volume": 8673.92513, "trades": 62, "taker_buy_base": 23622.6, "taker_buy_quote": 3588.07955 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1516, "high": 0.1535, "low": 0.1513, "close": 0.153, "volume": 78808.4, "close_time": 1775141999999, "quote_volume": 12001.01504, "trades": 94, "taker_buy_base": 28530.1, "taker_buy_quote": 4337.24651 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1532, "high": 0.1538, "low": 0.1522, "close": 0.153, "volume": 17836.4, "close_time": 1775145599999, "quote_volume": 2733.20753, "trades": 19, "taker_buy_base": 5586.8, "taker_buy_quote": 856.39333 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1527, "close": 0.153, "volume": 27905.2, "close_time": 1775149199999, "quote_volume": 4267.61376, "trades": 35, "taker_buy_base": 5099.0, "taker_buy_quote": 780.79066 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1527, "high": 0.1536, "low": 0.1527, "close": 0.1527, "volume": 9815.0, "close_time": 1775152799999, "quote_volume": 1502.65364, "trades": 16, "taker_buy_base": 7308.1, "taker_buy_quote": 1119.57218 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1525, "close": 0.1536, "volume": 27392.9, "close_time": 1775156399999, "quote_volume": 4188.60122, "trades": 38, "taker_buy_base": 19684.6, "taker_buy_quote": 3007.36965 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1536, "high": 0.1543, "low": 0.1532, "close": 0.1533, "volume": 14574.7, "close_time": 1775159999999, "quote_volume": 2240.36173, "trades": 17, "taker_buy_base": 9446.3, "taker_buy_quote": 1451.79785 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1532, "high": 0.1542, "low": 0.1529, "close": 0.1541, "volume": 35214.4, "close_time": 1775163599999, "quote_volume": 5405.7168, "trades": 47, "taker_buy_base": 11951.8, "taker_buy_quote": 1833.63382 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1528, "close": 0.1531, "volume": 10886.9, "close_time": 1775167199999, "quote_volume": 1669.4441, "trades": 15, "taker_buy_base": 5725.8, "taker_buy_quote": 877.40398 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1533, "high": 0.1543, "low": 0.1531, "close": 0.1541, "volume": 15564.1, "close_time": 1775170799999, "quote_volume": 2395.46328, "trades": 25, "taker_buy_base": 11510.0, "taker_buy_quote": 1772.78431 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.154, "high": 0.1555, "low": 0.1537, "close": 0.1552, "volume": 95213.6, "close_time": 1775174399999, "quote_volume": 14716.09071, "trades": 94, "taker_buy_base": 47771.4, "taker_buy_quote": 7384.98321 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1551, "high": 0.1554, "low": 0.1537, "close": 0.1539, "volume": 33290.4, "close_time": 1775177999999, "quote_volume": 5140.60117, "trades": 50, "taker_buy_base": 16800.8, "taker_buy_quote": 2591.67787 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1529, "close": 0.1531, "volume": 54068.6, "close_time": 1775181599999, "quote_volume": 8287.34585, "trades": 57, "taker_buy_base": 22658.0, "taker_buy_quote": 3472.66282 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.153, "high": 0.1541, "low": 0.1527, "close": 0.1541, "volume": 18506.6, "close_time": 1775185199999, "quote_volume": 2841.20126, "trades": 32, "taker_buy_base": 7993.2, "taker_buy_quote": 1226.3496 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1541, "close": 0.1543, "volume": 9050.9, "close_time": 1775188799999, "quote_volume": 1396.44202, "trades": 14, "taker_buy_base": 3545.2, "taker_buy_quote": 546.70001 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1536, "close": 0.1541, "volume": 48928.5, "close_time": 1775192399999, "quote_volume": 7533.72827, "trades": 38, "taker_buy_base": 18251.0, "taker_buy_quote": 2809.47277 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1542, "high": 0.1549, "low": 0.154, "close": 0.1548, "volume": 18966.3, "close_time": 1775195999999, "quote_volume": 2929.93392, "trades": 25, "taker_buy_base": 5986.9, "taker_buy_quote": 924.25395 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1544, "high": 0.1547, "low": 0.1543, "close": 0.1546, "volume": 15686.7, "close_time": 1775199599999, "quote_volume": 2424.06676, "trades": 19, "taker_buy_base": 2760.3, "taker_buy_quote": 426.38932 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1547, "high": 0.1551, "low": 0.1545, "close": 0.155, "volume": 31651.8, "close_time": 1775203199999, "quote_volume": 4897.59762, "trades": 40, "taker_buy_base": 18720.8, "taker_buy_quote": 2895.83077 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.155, "high": 0.1557, "low": 0.1548, "close": 0.1548, "volume": 34103.9, "close_time": 1775206799999, "quote_volume": 5290.06825, "trades": 40, "taker_buy_base": 20677.7, "taker_buy_quote": 3206.16403 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1547, "close": 0.1555, "volume": 22827.7, "close_time": 1775210399999, "quote_volume": 3538.55589, "trades": 20, "taker_buy_base": 7662.7, "taker_buy_quote": 1188.64306 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1556, "high": 0.1563, "low": 0.1556, "close": 0.1563, "volume": 24854.0, "close_time": 1775213999999, "quote_volume": 3876.98972, "trades": 40, "taker_buy_base": 14263.2, "taker_buy_quote": 2225.13864 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1558, "close": 0.156, "volume": 12242.1, "close_time": 1775217599999, "quote_volume": 1911.58805, "trades": 18, "taker_buy_base": 6675.2, "taker_buy_quote": 1043.41681 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1564, "high": 0.1575, "low": 0.1554, "close": 0.1556, "volume": 92215.9, "close_time": 1775221199999, "quote_volume": 14441.42497, "trades": 117, "taker_buy_base": 48534.0, "taker_buy_quote": 7598.08821 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1548, "close": 0.1549, "volume": 26722.5, "close_time": 1775224799999, "quote_volume": 4149.1321, "trades": 36, "taker_buy_base": 14575.6, "taker_buy_quote": 2262.9501 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1551, "high": 0.156, "low": 0.1551, "close": 0.1554, "volume": 43026.7, "close_time": 1775228399999, "quote_volume": 6695.48762, "trades": 43, "taker_buy_base": 14036.2, "taker_buy_quote": 2182.73782 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1551, "close": 0.1552, "volume": 38295.4, "close_time": 1775231999999, "quote_volume": 5946.86763, "trades": 35, "taker_buy_base": 17923.8, "taker_buy_quote": 2784.46341 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1553, "high": 0.1557, "low": 0.1543, "close": 0.155, "volume": 96445.8, "close_time": 1775235599999, "quote_volume": 14956.50634, "trades": 96, "taker_buy_base": 49041.6, "taker_buy_quote": 7595.62078 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.155, "high": 0.1552, "low": 0.1547, "close": 0.1552, "volume": 12030.3, "close_time": 1775239199999, "quote_volume": 1864.17069, "trades": 17, "taker_buy_base": 4507.8, "taker_buy_quote": 698.10382 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1551, "close": 0.1556, "volume": 17296.0, "close_time": 1775242799999, "quote_volume": 2687.90028, "trades": 22, "taker_buy_base": 11803.5, "taker_buy_quote": 1834.1911 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1543, "close": 0.1551, "volume": 45693.8, "close_time": 1775246399999, "quote_volume": 7071.11759, "trades": 48, "taker_buy_base": 29734.3, "taker_buy_quote": 4601.05664 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1552, "high": 0.1557, "low": 0.155, "close": 0.1554, "volume": 12531.6, "close_time": 1775249999999, "quote_volume": 1945.60451, "trades": 15, "taker_buy_base": 6590.3, "taker_buy_quote": 1023.47261 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1554, "close": 0.1554, "volume": 3961.7, "close_time": 1775253599999, "quote_volume": 616.12352, "trades": 5, "taker_buy_base": 2902.5, "taker_buy_quote": 451.46816 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1562, "close": 0.1562, "volume": 6133.2, "close_time": 1775257199999, "quote_volume": 958.63061, "trades": 9, "taker_buy_base": 2278.3, "taker_buy_quote": 356.09829 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1562, "high": 0.1562, "low": 0.1556, "close": 0.1558, "volume": 8785.2, "close_time": 1775260799999, "quote_volume": 1370.38532, "trades": 14, "taker_buy_base": 2652.5, "taker_buy_quote": 413.23097 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1556, "high": 0.1562, "low": 0.1556, "close": 0.1562, "volume": 11386.4, "close_time": 1775264399999, "quote_volume": 1773.42986, "trades": 13, "taker_buy_base": 5476.3, "taker_buy_quote": 852.91643 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1561, "high": 0.1586, "low": 0.1561, "close": 0.1583, "volume": 71524.8, "close_time": 1775267999999, "quote_volume": 11285.32542, "trades": 99, "taker_buy_base": 32751.2, "taker_buy_quote": 5162.88296 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1583, "high": 0.1597, "low": 0.1583, "close": 0.1595, "volume": 56966.4, "close_time": 1775271599999, "quote_volume": 9069.09075, "trades": 68, "taker_buy_base": 28387.0, "taker_buy_quote": 4512.27356 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1596, "high": 0.1605, "low": 0.1591, "close": 0.1592, "volume": 32268.3, "close_time": 1775275199999, "quote_volume": 5166.90255, "trades": 44, "taker_buy_base": 11805.0, "taker_buy_quote": 1887.89955 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1587, "close": 0.1587, "volume": 20639.5, "close_time": 1775278799999, "quote_volume": 3282.4273, "trades": 26, "taker_buy_base": 13979.9, "taker_buy_quote": 2222.68947 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1589, "high": 0.1592, "low": 0.1583, "close": 0.1589, "volume": 40151.1, "close_time": 1775282399999, "quote_volume": 6372.3453, "trades": 50, "taker_buy_base": 18446.8, "taker_buy_quote": 2926.33647 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.159, "high": 0.1618, "low": 0.159, "close": 0.1609, "volume": 69117.5, "close_time": 1775285999999, "quote_volume": 11118.78496, "trades": 92, "taker_buy_base": 28221.9, "taker_buy_quote": 4537.43394 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1612, "high": 0.1618, "low": 0.1604, "close": 0.1615, "volume": 35503.6, "close_time": 1775289599999, "quote_volume": 5721.69558, "trades": 49, "taker_buy_base": 19920.8, "taker_buy_quote": 3207.2954 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1597, "close": 0.1597, "volume": 28135.0, "close_time": 1775293199999, "quote_volume": 4516.82092, "trades": 43, "taker_buy_base": 8640.1, "taker_buy_quote": 1388.16871 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1584, "close": 0.1585, "volume": 63284.3, "close_time": 1775296799999, "quote_volume": 10064.58294, "trades": 69, "taker_buy_base": 19323.2, "taker_buy_quote": 3069.77292 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1586, "high": 0.1607, "low": 0.1579, "close": 0.1604, "volume": 135137.1, "close_time": 1775300399999, "quote_volume": 21553.63524, "trades": 124, "taker_buy_base": 64183.7, "taker_buy_quote": 10224.66548 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1585, "close": 0.1589, "volume": 36629.1, "close_time": 1775303999999, "quote_volume": 5831.08963, "trades": 48, "taker_buy_base": 22157.6, "taker_buy_quote": 3528.93845 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1582, "close": 0.1584, "volume": 22196.1, "close_time": 1775307599999, "quote_volume": 3519.04158, "trades": 29, "taker_buy_base": 8989.1, "taker_buy_quote": 1424.27771 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1583, "high": 0.1591, "low": 0.1581, "close": 0.1581, "volume": 21333.6, "close_time": 1775311199999, "quote_volume": 3383.79254, "trades": 28, "taker_buy_base": 7030.9, "taker_buy_quote": 1114.39604 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1582, "high": 0.1582, "low": 0.156, "close": 0.1566, "volume": 26254.4, "close_time": 1775314799999, "quote_volume": 4120.11619, "trades": 36, "taker_buy_base": 14275.6, "taker_buy_quote": 2238.33004 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1572, "high": 0.1576, "low": 0.156, "close": 0.1565, "volume": 26213.9, "close_time": 1775318399999, "quote_volume": 4111.87007, "trades": 36, "taker_buy_base": 14988.4, "taker_buy_quote": 2350.31007 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1562, "close": 0.1568, "volume": 15224.1, "close_time": 1775321999999, "quote_volume": 2386.7599, "trades": 24, "taker_buy_base": 5426.8, "taker_buy_quote": 849.86559 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.157, "high": 0.1579, "low": 0.157, "close": 0.1571, "volume": 28689.5, "close_time": 1775325599999, "quote_volume": 4519.51858, "trades": 46, "taker_buy_base": 19708.0, "taker_buy_quote": 3103.5035 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.157, "high": 0.1573, "low": 0.1569, "close": 0.157, "volume": 26566.1, "close_time": 1775329199999, "quote_volume": 4171.38778, "trades": 27, "taker_buy_base": 18726.1, "taker_buy_quote": 2939.17637 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1569, "high": 0.1577, "low": 0.1569, "close": 0.1569, "volume": 12655.5, "close_time": 1775332799999, "quote_volume": 1989.70451, "trades": 21, "taker_buy_base": 6647.0, "taker_buy_quote": 1044.38543 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1568, "high": 0.1573, "low": 0.1565, "close": 0.1573, "volume": 11719.4, "close_time": 1775336399999, "quote_volume": 1836.5582, "trades": 20, "taker_buy_base": 7630.0, "taker_buy_quote": 1195.80812 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1571, "close": 0.1574, "volume": 9662.7, "close_time": 1775339999999, "quote_volume": 1522.0054, "trades": 14, "taker_buy_base": 4913.7, "taker_buy_quote": 773.08825 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1578, "high": 0.1578, "low": 0.1571, "close": 0.1572, "volume": 11211.9, "close_time": 1775343599999, "quote_volume": 1765.05431, "trades": 15, "taker_buy_base": 8510.6, "taker_buy_quote": 1339.42896 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 19754.0, "close_time": 1775347199999, "quote_volume": 3104.12451, "trades": 21, "taker_buy_base": 14925.8, "taker_buy_quote": 2345.56198 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1562, "close": 0.1564, "volume": 16411.4, "close_time": 1775350799999, "quote_volume": 2570.93739, "trades": 24, "taker_buy_base": 13437.0, "taker_buy_quote": 2105.1607 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1565, "high": 0.1568, "low": 0.1559, "close": 0.1559, "volume": 10981.5, "close_time": 1775354399999, "quote_volume": 1716.8399, "trades": 17, "taker_buy_base": 4229.1, "taker_buy_quote": 661.67175 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1554, "close": 0.1559, "volume": 12580.2, "close_time": 1775357999999, "quote_volume": 1958.65584, "trades": 21, "taker_buy_base": 5999.0, "taker_buy_quote": 934.38926 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.156, "high": 0.1576, "low": 0.1557, "close": 0.1569, "volume": 51038.8, "close_time": 1775361599999, "quote_volume": 8002.29169, "trades": 62, "taker_buy_base": 25075.1, "taker_buy_quote": 3927.21869 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1571, "high": 0.1574, "low": 0.1559, "close": 0.1572, "volume": 51215.4, "close_time": 1775365199999, "quote_volume": 8013.25793, "trades": 54, "taker_buy_base": 28759.3, "taker_buy_quote": 4492.49462 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1573, "high": 0.1587, "low": 0.1561, "close": 0.1562, "volume": 39448.2, "close_time": 1775368799999, "quote_volume": 6225.92773, "trades": 50, "taker_buy_base": 12269.4, "taker_buy_quote": 1933.21686 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.156, "high": 0.157, "low": 0.1553, "close": 0.1564, "volume": 35347.2, "close_time": 1775372399999, "quote_volume": 5516.39664, "trades": 46, "taker_buy_base": 20754.2, "taker_buy_quote": 3237.32447 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1563, "high": 0.1565, "low": 0.1555, "close": 0.1559, "volume": 12360.1, "close_time": 1775375999999, "quote_volume": 1927.02681, "trades": 19, "taker_buy_base": 8354.5, "taker_buy_quote": 1302.77145 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1553, "close": 0.1556, "volume": 10460.2, "close_time": 1775379599999, "quote_volume": 1625.79166, "trades": 18, "taker_buy_base": 4857.3, "taker_buy_quote": 755.14846 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1551, "close": 0.1555, "volume": 27411.2, "close_time": 1775383199999, "quote_volume": 4259.53509, "trades": 31, "taker_buy_base": 5809.9, "taker_buy_quote": 902.11629 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1558, "high": 0.156, "low": 0.1554, "close": 0.1554, "volume": 16587.3, "close_time": 1775386799999, "quote_volume": 2582.70303, "trades": 20, "taker_buy_base": 6322.0, "taker_buy_quote": 983.89198 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1552, "high": 0.1555, "low": 0.1548, "close": 0.1553, "volume": 17283.3, "close_time": 1775390399999, "quote_volume": 2679.69874, "trades": 16, "taker_buy_base": 9174.0, "taker_buy_quote": 1422.1881 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1559, "high": 0.1591, "low": 0.1535, "close": 0.1565, "volume": 189126.6, "close_time": 1775393999999, "quote_volume": 29606.37028, "trades": 328, "taker_buy_base": 88856.8, "taker_buy_quote": 13928.19488 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1577, "high": 0.1602, "low": 0.1554, "close": 0.1584, "volume": 199839.3, "close_time": 1775397599999, "quote_volume": 31598.76615, "trades": 233, "taker_buy_base": 109466.8, "taker_buy_quote": 17303.20955 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1587, "high": 0.1606, "low": 0.1578, "close": 0.1598, "volume": 186532.0, "close_time": 1775401199999, "quote_volume": 29687.77394, "trades": 198, "taker_buy_base": 90161.7, "taker_buy_quote": 14358.61249 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1599, "high": 0.1625, "low": 0.1593, "close": 0.1593, "volume": 144283.0, "close_time": 1775404799999, "quote_volume": 23219.43886, "trades": 176, "taker_buy_base": 68819.2, "taker_buy_quote": 11071.64722 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1596, "high": 0.1604, "low": 0.1578, "close": 0.1582, "volume": 56523.6, "close_time": 1775408399999, "quote_volume": 9008.53061, "trades": 79, "taker_buy_base": 24366.6, "taker_buy_quote": 3887.73643 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1584, "high": 0.1609, "low": 0.1581, "close": 0.1606, "volume": 50515.9, "close_time": 1775411999999, "quote_volume": 8056.43296, "trades": 59, "taker_buy_base": 13504.1, "taker_buy_quote": 2148.79872 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1606, "high": 0.1636, "low": 0.1605, "close": 0.1627, "volume": 342790.4, "close_time": 1775415599999, "quote_volume": 55676.8606, "trades": 294, "taker_buy_base": 200390.3, "taker_buy_quote": 32546.93984 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1625, "high": 0.1647, "low": 0.1625, "close": 0.1636, "volume": 312822.7, "close_time": 1775419199999, "quote_volume": 51234.34509, "trades": 364, "taker_buy_base": 177871.1, "taker_buy_quote": 29116.53547 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1636, "high": 0.1655, "low": 0.1621, "close": 0.1653, "volume": 98740.5, "close_time": 1775422799999, "quote_volume": 16163.07555, "trades": 125, "taker_buy_base": 52593.0, "taker_buy_quote": 8615.99852 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1658, "high": 0.1664, "low": 0.1638, "close": 0.165, "volume": 94426.7, "close_time": 1775426399999, "quote_volume": 15601.16249, "trades": 134, "taker_buy_base": 41554.7, "taker_buy_quote": 6874.57194 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1656, "high": 0.1669, "low": 0.1644, "close": 0.1644, "volume": 127889.9, "close_time": 1775429999999, "quote_volume": 21152.52163, "trades": 151, "taker_buy_base": 67586.3, "taker_buy_quote": 11180.60516 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1638, "high": 0.1672, "low": 0.1626, "close": 0.1671, "volume": 123194.2, "close_time": 1775433599999, "quote_volume": 20385.64422, "trades": 143, "taker_buy_base": 59746.6, "taker_buy_quote": 9893.97146 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.167, "high": 0.1686, "low": 0.1646, "close": 0.1646, "volume": 147890.2, "close_time": 1775437199999, "quote_volume": 24557.92553, "trades": 187, "taker_buy_base": 65850.4, "taker_buy_quote": 10934.93154 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1644, "high": 0.1653, "low": 0.1641, "close": 0.1646, "volume": 50751.4, "close_time": 1775440799999, "quote_volume": 8354.58631, "trades": 78, "taker_buy_base": 24748.6, "taker_buy_quote": 4072.3144 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1648, "high": 0.1658, "low": 0.1644, "close": 0.1655, "volume": 51770.9, "close_time": 1775444399999, "quote_volume": 8553.32512, "trades": 67, "taker_buy_base": 23516.3, "taker_buy_quote": 3884.54492 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1652, "high": 0.1658, "low": 0.1649, "close": 0.1655, "volume": 65423.0, "close_time": 1775447999999, "quote_volume": 10818.81975, "trades": 74, "taker_buy_base": 27594.8, "taker_buy_quote": 4562.80113 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1646, "close": 0.1654, "volume": 61770.9, "close_time": 1775451599999, "quote_volume": 10216.27445, "trades": 85, "taker_buy_base": 21231.3, "taker_buy_quote": 3507.8116 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1654, "high": 0.1668, "low": 0.1652, "close": 0.1667, "volume": 71133.5, "close_time": 1775455199999, "quote_volume": 11810.56139, "trades": 81, "taker_buy_base": 25425.7, "taker_buy_quote": 4221.97103 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1667, "high": 0.1678, "low": 0.1658, "close": 0.1665, "volume": 122154.9, "close_time": 1775458799999, "quote_volume": 20337.29456, "trades": 152, "taker_buy_base": 61537.1, "taker_buy_quote": 10236.93733 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1665, "high": 0.168, "low": 0.1648, "close": 0.1661, "volume": 113378.6, "close_time": 1775462399999, "quote_volume": 18855.44835, "trades": 143, "taker_buy_base": 40319.9, "taker_buy_quote": 6695.91013 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1655, "high": 0.1664, "low": 0.1642, "close": 0.1648, "volume": 64077.3, "close_time": 1775465999999, "quote_volume": 10586.87808, "trades": 81, "taker_buy_base": 24774.9, "taker_buy_quote": 4087.64444 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1649, "high": 0.166, "low": 0.1644, "close": 0.1657, "volume": 92177.5, "close_time": 1775469599999, "quote_volume": 15230.54875, "trades": 125, "taker_buy_base": 43527.8, "taker_buy_quote": 7189.08651 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1658, "high": 0.1686, "low": 0.1658, "close": 0.1676, "volume": 147199.7, "close_time": 1775473199999, "quote_volume": 24632.83203, "trades": 171, "taker_buy_base": 73715.2, "taker_buy_quote": 12337.93527 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1675, "high": 0.1685, "low": 0.1668, "close": 0.1671, "volume": 111544.5, "close_time": 1775476799999, "quote_volume": 18707.3703, "trades": 120, "taker_buy_base": 56158.9, "taker_buy_quote": 9415.5994 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1669, "high": 0.1714, "low": 0.1665, "close": 0.171, "volume": 420287.0, "close_time": 1775480399999, "quote_volume": 71346.65314, "trades": 428, "taker_buy_base": 209801.4, "taker_buy_quote": 35600.4693 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1709, "high": 0.1712, "low": 0.1676, "close": 0.1677, "volume": 377123.3, "close_time": 1775483999999, "quote_volume": 63914.14408, "trades": 355, "taker_buy_base": 185510.2, "taker_buy_quote": 31426.75523 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1677, "high": 0.17, "low": 0.1674, "close": 0.1683, "volume": 189442.6, "close_time": 1775487599999, "quote_volume": 31966.20439, "trades": 216, "taker_buy_base": 94014.8, "taker_buy_quote": 15858.17859 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1685, "high": 0.1712, "low": 0.1675, "close": 0.1705, "volume": 236897.9, "close_time": 1775491199999, "quote_volume": 40188.39136, "trades": 239, "taker_buy_base": 125546.1, "taker_buy_quote": 21304.79325 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1703, "high": 0.1707, "low": 0.1669, "close": 0.1676, "volume": 59957.5, "close_time": 1775494799999, "quote_volume": 10152.48888, "trades": 80, "taker_buy_base": 13364.8, "taker_buy_quote": 2253.25545 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1678, "high": 0.1682, "low": 0.1663, "close": 0.1665, "volume": 47108.7, "close_time": 1775498399999, "quote_volume": 7883.99845, "trades": 63, "taker_buy_base": 21436.5, "taker_buy_quote": 3591.87767 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1667, "high": 0.1668, "low": 0.1662, "close": 0.1662, "volume": 31453.9, "close_time": 1775501999999, "quote_volume": 5235.09488, "trades": 45, "taker_buy_base": 7513.8, "taker_buy_quote": 1250.31053 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1647, "close": 0.1647, "volume": 48859.7, "close_time": 1775505599999, "quote_volume": 8075.99304, "trades": 67, "taker_buy_base": 17446.1, "taker_buy_quote": 2882.69952 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1652, "high": 0.166, "low": 0.1646, "close": 0.1646, "volume": 75434.3, "close_time": 1775509199999, "quote_volume": 12476.69386, "trades": 89, "taker_buy_base": 40197.9, "taker_buy_quote": 6644.88816 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1638, "close": 0.1646, "volume": 65952.5, "close_time": 1775512799999, "quote_volume": 10842.47622, "trades": 72, "taker_buy_base": 22954.4, "taker_buy_quote": 3772.00018 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1638, "close": 0.1638, "volume": 45428.2, "close_time": 1775516399999, "quote_volume": 7473.6181, "trades": 42, "taker_buy_base": 20845.0, "taker_buy_quote": 3427.45378 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1638, "high": 0.1646, "low": 0.1628, "close": 0.1646, "volume": 81076.7, "close_time": 1775519999999, "quote_volume": 13263.79571, "trades": 102, "taker_buy_base": 43064.4, "taker_buy_quote": 7043.36229 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1651, "high": 0.1686, "low": 0.1592, "close": 0.1607, "volume": 1160830.3, "close_time": 1775523599999, "quote_volume": 190579.80585, "trades": 1106, "taker_buy_base": 591226.8, "taker_buy_quote": 97168.32035 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1607, "high": 0.161, "low": 0.1598, "close": 0.1602, "volume": 110463.8, "close_time": 1775527199999, "quote_volume": 17722.36752, "trades": 105, "taker_buy_base": 46685.8, "taker_buy_quote": 7488.46108 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1598, "high": 0.1616, "low": 0.1595, "close": 0.1616, "volume": 93328.4, "close_time": 1775530799999, "quote_volume": 14979.26581, "trades": 81, "taker_buy_base": 45373.9, "taker_buy_quote": 7278.79671 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1613, "close": 0.1621, "volume": 120733.5, "close_time": 1775534399999, "quote_volume": 19559.59428, "trades": 99, "taker_buy_base": 50300.9, "taker_buy_quote": 8145.42645 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1619, "high": 0.1634, "low": 0.1618, "close": 0.1623, "volume": 84869.4, "close_time": 1775537999999, "quote_volume": 13793.40951, "trades": 83, "taker_buy_base": 35771.7, "taker_buy_quote": 5811.73607 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1621, "high": 0.1622, "low": 0.1599, "close": 0.1599, "volume": 60608.1, "close_time": 1775541599999, "quote_volume": 9783.03234, "trades": 61, "taker_buy_base": 31125.8, "taker_buy_quote": 5025.61061 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1601, "high": 0.1619, "low": 0.16, "close": 0.161, "volume": 146086.1, "close_time": 1775545199999, "quote_volume": 23511.79279, "trades": 140, "taker_buy_base": 57200.8, "taker_buy_quote": 9203.97582 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1608, "high": 0.1637, "low": 0.1603, "close": 0.1635, "volume": 142037.5, "close_time": 1775548799999, "quote_volume": 22997.80011, "trades": 127, "taker_buy_base": 66470.7, "taker_buy_quote": 10746.68897 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1618, "close": 0.1622, "volume": 95546.6, "close_time": 1775552399999, "quote_volume": 15538.89088, "trades": 104, "taker_buy_base": 41078.8, "taker_buy_quote": 6677.62705 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1621, "high": 0.163, "low": 0.1621, "close": 0.1623, "volume": 89919.1, "close_time": 1775555999999, "quote_volume": 14626.97132, "trades": 73, "taker_buy_base": 34381.6, "taker_buy_quote": 5585.30602 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1625, "high": 0.163, "low": 0.1608, "close": 0.1608, "volume": 127142.3, "close_time": 1775559599999, "quote_volume": 20621.14224, "trades": 128, "taker_buy_base": 66829.8, "taker_buy_quote": 10835.42177 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.161, "high": 0.1614, "low": 0.1601, "close": 0.1604, "volume": 96283.6, "close_time": 1775563199999, "quote_volume": 15463.96567, "trades": 85, "taker_buy_base": 26166.2, "taker_buy_quote": 4206.32951 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1582, "close": 0.1588, "volume": 210207.2, "close_time": 1775566799999, "quote_volume": 33435.89723, "trades": 221, "taker_buy_base": 95450.1, "taker_buy_quote": 15172.94762 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1592, "high": 0.1593, "low": 0.158, "close": 0.1581, "volume": 80237.6, "close_time": 1775570399999, "quote_volume": 12727.90899, "trades": 71, "taker_buy_base": 39882.3, "taker_buy_quote": 6324.38433 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1582, "high": 0.1593, "low": 0.158, "close": 0.158, "volume": 50099.8, "close_time": 1775573999999, "quote_volume": 7948.28388, "trades": 51, "taker_buy_base": 24311.8, "taker_buy_quote": 3855.06296 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1579, "high": 0.1584, "low": 0.1564, "close": 0.1582, "volume": 126223.1, "close_time": 1775577599999, "quote_volume": 19875.45545, "trades": 128, "taker_buy_base": 57035.7, "taker_buy_quote": 8966.65029 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1581, "high": 0.1591, "low": 0.1581, "close": 0.1587, "volume": 25710.8, "close_time": 1775581199999, "quote_volume": 4079.69842, "trades": 54, "taker_buy_base": 8660.8, "taker_buy_quote": 1374.1614 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1587, "high": 0.1611, "low": 0.1587, "close": 0.1598, "volume": 124453.4, "close_time": 1775584799999, "quote_volume": 19942.73478, "trades": 114, "taker_buy_base": 66737.7, "taker_buy_quote": 10686.63926 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1588, "close": 0.1589, "volume": 19134.1, "close_time": 1775588399999, "quote_volume": 3055.66318, "trades": 31, "taker_buy_base": 6977.6, "taker_buy_quote": 1113.95428 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.159, "high": 0.1592, "low": 0.1579, "close": 0.1588, "volume": 60564.0, "close_time": 1775591999999, "quote_volume": 9595.7862, "trades": 58, "taker_buy_base": 28028.6, "taker_buy_quote": 4438.82166 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1588, "high": 0.159, "low": 0.1583, "close": 0.1587, "volume": 54526.1, "close_time": 1775595599999, "quote_volume": 8657.4354, "trades": 58, "taker_buy_base": 23750.8, "taker_buy_quote": 3770.41961 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1589, "high": 0.1608, "low": 0.1588, "close": 0.1607, "volume": 50026.6, "close_time": 1775599199999, "quote_volume": 7997.16777, "trades": 59, "taker_buy_base": 31541.7, "taker_buy_quote": 5045.66683 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.161, "high": 0.164, "low": 0.1607, "close": 0.164, "volume": 174131.6, "close_time": 1775602799999, "quote_volume": 28242.56916, "trades": 164, "taker_buy_base": 83085.4, "taker_buy_quote": 13475.1635 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.164, "high": 0.167, "low": 0.1634, "close": 0.1668, "volume": 106466.7, "close_time": 1775606399999, "quote_volume": 17577.64463, "trades": 137, "taker_buy_base": 55673.8, "taker_buy_quote": 9183.62669 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1662, "high": 0.1679, "low": 0.1641, "close": 0.1641, "volume": 145895.6, "close_time": 1775609999999, "quote_volume": 24219.76929, "trades": 144, "taker_buy_base": 85679.3, "taker_buy_quote": 14206.31621 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1642, "high": 0.1656, "low": 0.164, "close": 0.1655, "volume": 69287.5, "close_time": 1775613599999, "quote_volume": 11410.60442, "trades": 81, "taker_buy_base": 38074.9, "taker_buy_quote": 6266.9066 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1642, "close": 0.1643, "volume": 81744.6, "close_time": 1775617199999, "quote_volume": 13479.51231, "trades": 77, "taker_buy_base": 34319.1, "taker_buy_quote": 5661.14577 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1638, "close": 0.1644, "volume": 66026.1, "close_time": 1775620799999, "quote_volume": 10842.56782, "trades": 66, "taker_buy_base": 34620.5, "taker_buy_quote": 5685.09193 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1642, "high": 0.1646, "low": 0.1636, "close": 0.1641, "volume": 91129.6, "close_time": 1775624399999, "quote_volume": 14953.77365, "trades": 84, "taker_buy_base": 40577.6, "taker_buy_quote": 6657.61325 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.164, "high": 0.1646, "low": 0.164, "close": 0.1646, "volume": 47184.7, "close_time": 1775627999999, "quote_volume": 7756.76252, "trades": 42, "taker_buy_base": 22120.4, "taker_buy_quote": 3635.47889 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1638, "close": 0.1639, "volume": 46904.5, "close_time": 1775631599999, "quote_volume": 7697.42185, "trades": 47, "taker_buy_base": 19752.5, "taker_buy_quote": 3241.06079 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1629, "close": 0.163, "volume": 27654.9, "close_time": 1775635199999, "quote_volume": 4516.72958, "trades": 33, "taker_buy_base": 13407.6, "taker_buy_quote": 2189.62507 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1629, "high": 0.1635, "low": 0.1626, "close": 0.163, "volume": 55092.8, "close_time": 1775638799999, "quote_volume": 8981.24089, "trades": 55, "taker_buy_base": 28076.8, "taker_buy_quote": 4576.69287 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1631, "high": 0.1631, "low": 0.1623, "close": 0.1629, "volume": 46080.4, "close_time": 1775642399999, "quote_volume": 7503.65093, "trades": 51, "taker_buy_base": 26067.5, "taker_buy_quote": 4244.59231 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1629, "high": 0.1641, "low": 0.1625, "close": 0.1635, "volume": 141700.2, "close_time": 1775645999999, "quote_volume": 23163.34968, "trades": 125, "taker_buy_base": 67431.1, "taker_buy_quote": 11025.8734 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1635, "high": 0.1637, "low": 0.162, "close": 0.1627, "volume": 38586.4, "close_time": 1775649599999, "quote_volume": 6286.91658, "trades": 64, "taker_buy_base": 20407.0, "taker_buy_quote": 3326.02054 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1628, "high": 0.163, "low": 0.1621, "close": 0.1622, "volume": 41100.5, "close_time": 1775653199999, "quote_volume": 6677.86698, "trades": 53, "taker_buy_base": 22917.8, "taker_buy_quote": 3724.34327 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1615, "close": 0.1626, "volume": 82579.4, "close_time": 1775656799999, "quote_volume": 13386.17628, "trades": 90, "taker_buy_base": 46817.3, "taker_buy_quote": 7588.96105 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1603, "close": 0.1604, "volume": 91654.4, "close_time": 1775660399999, "quote_volume": 14816.36503, "trades": 95, "taker_buy_base": 56429.0, "taker_buy_quote": 9124.23897 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1607, "high": 0.162, "low": 0.1599, "close": 0.1617, "volume": 141033.3, "close_time": 1775663999999, "quote_volume": 22704.76704, "trades": 147, "taker_buy_base": 64349.8, "taker_buy_quote": 10357.90594 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1619, "high": 0.1631, "low": 0.1616, "close": 0.1628, "volume": 107966.7, "close_time": 1775667599999, "quote_volume": 17507.89731, "trades": 89, "taker_buy_base": 46340.6, "taker_buy_quote": 7511.60185 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1619, "close": 0.1624, "volume": 40131.8, "close_time": 1775671199999, "quote_volume": 6520.09195, "trades": 41, "taker_buy_base": 12510.4, "taker_buy_quote": 2031.21504 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1623, "high": 0.1637, "low": 0.1616, "close": 0.1616, "volume": 140504.9, "close_time": 1775674799999, "quote_volume": 22835.43925, "trades": 124, "taker_buy_base": 78855.1, "taker_buy_quote": 12805.14155 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1613, "high": 0.1617, "low": 0.1603, "close": 0.1607, "volume": 101716.9, "close_time": 1775678399999, "quote_volume": 16381.43038, "trades": 95, "taker_buy_base": 39068.0, "taker_buy_quote": 6295.56916 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1609, "high": 0.1613, "low": 0.1608, "close": 0.1613, "volume": 30663.9, "close_time": 1775681999999, "quote_volume": 4934.98897, "trades": 25, "taker_buy_base": 24513.2, "taker_buy_quote": 3945.59352 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1613, "high": 0.1625, "low": 0.1613, "close": 0.1624, "volume": 8537.7, "close_time": 1775685599999, "quote_volume": 1380.62555, "trades": 14, "taker_buy_base": 6039.0, "taker_buy_quote": 976.50448 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1608, "close": 0.1608, "volume": 24461.2, "close_time": 1775689199999, "quote_volume": 3948.20252, "trades": 33, "taker_buy_base": 11506.5, "taker_buy_quote": 1856.475 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1592, "close": 0.1594, "volume": 81969.0, "close_time": 1775692799999, "quote_volume": 13089.19652, "trades": 59, "taker_buy_base": 46538.6, "taker_buy_quote": 7429.02308 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1595, "close": 0.1604, "volume": 145373.4, "close_time": 1775696399999, "quote_volume": 23253.57353, "trades": 125, "taker_buy_base": 78123.3, "taker_buy_quote": 12498.38616 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1602, "high": 0.1611, "low": 0.1592, "close": 0.1608, "volume": 129002.8, "close_time": 1775699999999, "quote_volume": 20659.02329, "trades": 126, "taker_buy_base": 72467.3, "taker_buy_quote": 11598.38035 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1611, "high": 0.1625, "low": 0.1611, "close": 0.1622, "volume": 136374.8, "close_time": 1775703599999, "quote_volume": 22062.17697, "trades": 112, "taker_buy_base": 56233.7, "taker_buy_quote": 9092.39727 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1607, "close": 0.1612, "volume": 65296.7, "close_time": 1775707199999, "quote_volume": 10555.08758, "trades": 64, "taker_buy_base": 34493.6, "taker_buy_quote": 5572.96517 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1609, "close": 0.1611, "volume": 61349.1, "close_time": 1775710799999, "quote_volume": 9892.23188, "trades": 57, "taker_buy_base": 32019.7, "taker_buy_quote": 5163.94729 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1608, "high": 0.1616, "low": 0.1606, "close": 0.161, "volume": 70678.4, "close_time": 1775714399999, "quote_volume": 11386.31893, "trades": 67, "taker_buy_base": 36553.7, "taker_buy_quote": 5884.33806 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1604, "close": 0.1608, "volume": 46656.2, "close_time": 1775717999999, "quote_volume": 7498.92271, "trades": 46, "taker_buy_base": 18487.5, "taker_buy_quote": 2971.22046 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.161, "high": 0.1615, "low": 0.1609, "close": 0.161, "volume": 33870.1, "close_time": 1775721599999, "quote_volume": 5459.41142, "trades": 34, "taker_buy_base": 12698.1, "taker_buy_quote": 2045.87606 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1607, "high": 0.1614, "low": 0.1606, "close": 0.1608, "volume": 67400.9, "close_time": 1775725199999, "quote_volume": 10853.33125, "trades": 62, "taker_buy_base": 36465.7, "taker_buy_quote": 5870.39463 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1605, "high": 0.1614, "low": 0.1604, "close": 0.1614, "volume": 32210.2, "close_time": 1775728799999, "quote_volume": 5181.43956, "trades": 33, "taker_buy_base": 11605.9, "taker_buy_quote": 1866.26356 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1613, "high": 0.1623, "low": 0.1612, "close": 0.1619, "volume": 60488.7, "close_time": 1775732399999, "quote_volume": 9787.65234, "trades": 62, "taker_buy_base": 29681.0, "taker_buy_quote": 4801.8156 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1613, "high": 0.1618, "low": 0.161, "close": 0.1613, "volume": 74471.6, "close_time": 1775735999999, "quote_volume": 12014.34584, "trades": 74, "taker_buy_base": 44195.1, "taker_buy_quote": 7129.13459 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1614, "high": 0.1617, "low": 0.161, "close": 0.1612, "volume": 49043.3, "close_time": 1775739599999, "quote_volume": 7908.50647, "trades": 57, "taker_buy_base": 27112.3, "taker_buy_quote": 4371.11902 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1613, "high": 0.1617, "low": 0.1609, "close": 0.1612, "volume": 40581.5, "close_time": 1775743199999, "quote_volume": 6548.69857, "trades": 56, "taker_buy_base": 26109.7, "taker_buy_quote": 4213.12867 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1612, "high": 0.1621, "low": 0.1612, "close": 0.1614, "volume": 42210.3, "close_time": 1775746799999, "quote_volume": 6824.32751, "trades": 55, "taker_buy_base": 8266.4, "taker_buy_quote": 1335.49018 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1614, "high": 0.1633, "low": 0.1611, "close": 0.1632, "volume": 56045.9, "close_time": 1775750399999, "quote_volume": 9080.22642, "trades": 75, "taker_buy_base": 23686.4, "taker_buy_quote": 3837.22606 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1627, "close": 0.1629, "volume": 79268.0, "close_time": 1775753999999, "quote_volume": 12944.67527, "trades": 82, "taker_buy_base": 38060.0, "taker_buy_quote": 6214.18988 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1623, "close": 0.1628, "volume": 16508.8, "close_time": 1775757599999, "quote_volume": 2683.34959, "trades": 26, "taker_buy_base": 10308.1, "taker_buy_quote": 1676.66836 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.163, "high": 0.1631, "low": 0.1625, "close": 0.1631, "volume": 20047.3, "close_time": 1775761199999, "quote_volume": 3264.86172, "trades": 30, "taker_buy_base": 18215.0, "taker_buy_quote": 2966.57932 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1626, "close": 0.1631, "volume": 25402.1, "close_time": 1775764799999, "quote_volume": 4139.59468, "trades": 25, "taker_buy_base": 18328.4, "taker_buy_quote": 2986.4721 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1629, "high": 0.1637, "low": 0.1623, "close": 0.1625, "volume": 25214.4, "close_time": 1775768399999, "quote_volume": 4115.2868, "trades": 25, "taker_buy_base": 7868.1, "taker_buy_quote": 1284.88083 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1612, "close": 0.1621, "volume": 68378.6, "close_time": 1775771999999, "quote_volume": 11073.86734, "trades": 64, "taker_buy_base": 38727.3, "taker_buy_quote": 6270.57657 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1621, "high": 0.1632, "low": 0.1621, "close": 0.1625, "volume": 51002.9, "close_time": 1775775599999, "quote_volume": 8292.39551, "trades": 54, "taker_buy_base": 28301.8, "taker_buy_quote": 4596.70408 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1614, "close": 0.1615, "volume": 26625.8, "close_time": 1775779199999, "quote_volume": 4311.09602, "trades": 40, "taker_buy_base": 10124.0, "taker_buy_quote": 1638.79645 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1609, "close": 0.1613, "volume": 45014.2, "close_time": 1775782799999, "quote_volume": 7262.25415, "trades": 46, "taker_buy_base": 21171.3, "taker_buy_quote": 3416.56046 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1612, "high": 0.162, "low": 0.161, "close": 0.1619, "volume": 32966.6, "close_time": 1775786399999, "quote_volume": 5323.97935, "trades": 31, "taker_buy_base": 21383.4, "taker_buy_quote": 3453.83453 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1618, "close": 0.1625, "volume": 11360.0, "close_time": 1775789999999, "quote_volume": 1844.32971, "trades": 10, "taker_buy_base": 63.8, "taker_buy_quote": 10.34836 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1622, "high": 0.1627, "low": 0.162, "close": 0.1625, "volume": 22596.1, "close_time": 1775793599999, "quote_volume": 3670.6033, "trades": 21, "taker_buy_base": 14904.6, "taker_buy_quote": 2419.99709 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1625, "close": 0.163, "volume": 39055.4, "close_time": 1775797199999, "quote_volume": 6358.50115, "trades": 40, "taker_buy_base": 20186.0, "taker_buy_quote": 3285.92251 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1629, "high": 0.1631, "low": 0.1623, "close": 0.163, "volume": 41519.0, "close_time": 1775800799999, "quote_volume": 6757.13085, "trades": 34, "taker_buy_base": 20161.4, "taker_buy_quote": 3279.76192 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1635, "high": 0.1637, "low": 0.1626, "close": 0.1626, "volume": 25974.2, "close_time": 1775804399999, "quote_volume": 4240.97414, "trades": 30, "taker_buy_base": 6457.4, "taker_buy_quote": 1054.57957 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1621, "close": 0.1621, "volume": 53594.2, "close_time": 1775807999999, "quote_volume": 8707.54869, "trades": 46, "taker_buy_base": 28184.5, "taker_buy_quote": 4578.94452 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.162, "high": 0.1624, "low": 0.1617, "close": 0.1618, "volume": 42461.7, "close_time": 1775811599999, "quote_volume": 6884.59508, "trades": 48, "taker_buy_base": 25974.1, "taker_buy_quote": 4211.65536 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1617, "close": 0.1623, "volume": 34345.2, "close_time": 1775815199999, "quote_volume": 5565.69866, "trades": 29, "taker_buy_base": 15343.2, "taker_buy_quote": 2485.97311 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1618, "close": 0.1619, "volume": 20998.1, "close_time": 1775818799999, "quote_volume": 3402.23568, "trades": 15, "taker_buy_base": 9063.7, "taker_buy_quote": 1468.53101 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1622, "high": 0.1632, "low": 0.1622, "close": 0.1629, "volume": 14784.9, "close_time": 1775822399999, "quote_volume": 2407.1991, "trades": 21, "taker_buy_base": 12138.7, "taker_buy_quote": 1975.83214 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1629, "high": 0.1645, "low": 0.1628, "close": 0.1636, "volume": 92018.5, "close_time": 1775825999999, "quote_volume": 15043.94259, "trades": 106, "taker_buy_base": 39710.3, "taker_buy_quote": 6489.42212 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1636, "high": 0.1647, "low": 0.1628, "close": 0.1647, "volume": 82868.8, "close_time": 1775829599999, "quote_volume": 13578.70585, "trades": 74, "taker_buy_base": 42659.9, "taker_buy_quote": 6987.30593 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1646, "high": 0.1657, "low": 0.1637, "close": 0.1657, "volume": 92108.8, "close_time": 1775833199999, "quote_volume": 15154.873, "trades": 82, "taker_buy_base": 44211.0, "taker_buy_quote": 7272.98468 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1644, "close": 0.1646, "volume": 56364.3, "close_time": 1775836799999, "quote_volume": 9304.94702, "trades": 56, "taker_buy_base": 32079.2, "taker_buy_quote": 5294.64888 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1647, "high": 0.166, "low": 0.1638, "close": 0.1638, "volume": 88849.0, "close_time": 1775840399999, "quote_volume": 14658.73574, "trades": 95, "taker_buy_base": 46656.3, "taker_buy_quote": 7693.37899 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1638, "high": 0.1638, "low": 0.163, "close": 0.163, "volume": 19223.8, "close_time": 1775843999999, "quote_volume": 3140.52383, "trades": 24, "taker_buy_base": 8514.5, "taker_buy_quote": 1391.21892 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1636, "high": 0.1683, "low": 0.1634, "close": 0.1683, "volume": 213229.7, "close_time": 1775847599999, "quote_volume": 35492.83176, "trades": 207, "taker_buy_base": 124419.4, "taker_buy_quote": 20698.05835 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1683, "high": 0.1713, "low": 0.1658, "close": 0.1689, "volume": 721815.9, "close_time": 1775851199999, "quote_volume": 121574.21962, "trades": 771, "taker_buy_base": 424167.5, "taker_buy_quote": 71475.46727 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.169, "high": 0.1692, "low": 0.1667, "close": 0.1677, "volume": 144910.3, "close_time": 1775854799999, "quote_volume": 24279.29352, "trades": 150, "taker_buy_base": 64326.4, "taker_buy_quote": 10774.98656 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1669, "close": 0.1673, "volume": 68366.9, "close_time": 1775858399999, "quote_volume": 11460.2638, "trades": 59, "taker_buy_base": 38344.6, "taker_buy_quote": 6423.23838 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1672, "high": 0.1677, "low": 0.167, "close": 0.1673, "volume": 66867.9, "close_time": 1775861999999, "quote_volume": 11194.07237, "trades": 74, "taker_buy_base": 25665.6, "taker_buy_quote": 4294.4474 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1674, "high": 0.1675, "low": 0.1669, "close": 0.1672, "volume": 34418.7, "close_time": 1775865599999, "quote_volume": 5755.88155, "trades": 30, "taker_buy_base": 15171.7, "taker_buy_quote": 2535.98849 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1673, "high": 0.1674, "low": 0.1653, "close": 0.1657, "volume": 140808.7, "close_time": 1775869199999, "quote_volume": 23384.88557, "trades": 121, "taker_buy_base": 64965.3, "taker_buy_quote": 10795.59566 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1658, "high": 0.1661, "low": 0.1642, "close": 0.1651, "volume": 65058.8, "close_time": 1775872799999, "quote_volume": 10740.72376, "trades": 61, "taker_buy_base": 26904.3, "taker_buy_quote": 4445.75862 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1653, "high": 0.1657, "low": 0.1644, "close": 0.1644, "volume": 78400.1, "close_time": 1775876399999, "quote_volume": 12953.71237, "trades": 63, "taker_buy_base": 41008.1, "taker_buy_quote": 6774.27002 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1646, "high": 0.1652, "low": 0.1637, "close": 0.1639, "volume": 53242.4, "close_time": 1775879999999, "quote_volume": 8769.00431, "trades": 51, "taker_buy_base": 18094.1, "taker_buy_quote": 2980.36104 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1641, "high": 0.1646, "low": 0.164, "close": 0.164, "volume": 41088.9, "close_time": 1775883599999, "quote_volume": 6750.77375, "trades": 36, "taker_buy_base": 20195.2, "taker_buy_quote": 3318.75217 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1635, "close": 0.1639, "volume": 19870.4, "close_time": 1775887199999, "quote_volume": 3256.44709, "trades": 18, "taker_buy_base": 9455.0, "taker_buy_quote": 1549.55507 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1627, "close": 0.1635, "volume": 75496.4, "close_time": 1775890799999, "quote_volume": 12314.8933, "trades": 72, "taker_buy_base": 29118.2, "taker_buy_quote": 4749.70068 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1632, "high": 0.1639, "low": 0.1632, "close": 0.1635, "volume": 33159.9, "close_time": 1775894399999, "quote_volume": 5421.08878, "trades": 33, "taker_buy_base": 12391.2, "taker_buy_quote": 2024.58567 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1629, "close": 0.1632, "volume": 65621.7, "close_time": 1775897999999, "quote_volume": 10722.93834, "trades": 65, "taker_buy_base": 23234.7, "taker_buy_quote": 3795.3946 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1621, "close": 0.1627, "volume": 36971.0, "close_time": 1775901599999, "quote_volume": 6014.92594, "trades": 36, "taker_buy_base": 16599.7, "taker_buy_quote": 2697.98605 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1621, "close": 0.1628, "volume": 35819.4, "close_time": 1775905199999, "quote_volume": 5822.26803, "trades": 37, "taker_buy_base": 19147.3, "taker_buy_quote": 3112.13577 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1626, "high": 0.163, "low": 0.1626, "close": 0.1627, "volume": 22028.5, "close_time": 1775908799999, "quote_volume": 3586.3828, "trades": 25, "taker_buy_base": 8342.3, "taker_buy_quote": 1356.84888 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1623, "close": 0.1623, "volume": 30717.6, "close_time": 1775912399999, "quote_volume": 4995.88426, "trades": 27, "taker_buy_base": 8777.2, "taker_buy_quote": 1427.01886 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1618, "close": 0.1622, "volume": 79320.0, "close_time": 1775915999999, "quote_volume": 12860.76602, "trades": 62, "taker_buy_base": 54031.6, "taker_buy_quote": 8760.46273 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1623, "close": 0.1627, "volume": 29328.1, "close_time": 1775919599999, "quote_volume": 4769.11865, "trades": 35, "taker_buy_base": 16380.4, "taker_buy_quote": 2662.81209 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1623, "close": 0.1627, "volume": 37676.0, "close_time": 1775923199999, "quote_volume": 6125.24702, "trades": 32, "taker_buy_base": 16007.6, "taker_buy_quote": 2601.19759 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1632, "close": 0.1636, "volume": 18811.9, "close_time": 1775926799999, "quote_volume": 3074.0141, "trades": 15, "taker_buy_base": 5575.8, "taker_buy_quote": 912.58092 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1635, "high": 0.164, "low": 0.1635, "close": 0.1639, "volume": 6233.5, "close_time": 1775930399999, "quote_volume": 1021.11937, "trades": 8, "taker_buy_base": 3681.7, "taker_buy_quote": 602.87196 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1638, "high": 0.1651, "low": 0.1638, "close": 0.165, "volume": 29088.6, "close_time": 1775933999999, "quote_volume": 4777.76602, "trades": 31, "taker_buy_base": 15025.7, "taker_buy_quote": 2467.7971 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1652, "high": 0.1655, "low": 0.1651, "close": 0.1654, "volume": 15491.3, "close_time": 1775937599999, "quote_volume": 2561.99095, "trades": 16, "taker_buy_base": 6876.5, "taker_buy_quote": 1137.64804 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1652, "high": 0.1654, "low": 0.1644, "close": 0.1644, "volume": 10436.3, "close_time": 1775941199999, "quote_volume": 1722.12066, "trades": 19, "taker_buy_base": 1600.6, "taker_buy_quote": 264.28495 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1641, "close": 0.1643, "volume": 14293.9, "close_time": 1775944799999, "quote_volume": 2347.45335, "trades": 12, "taker_buy_base": 13161.5, "taker_buy_quote": 2161.53329 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1642, "close": 0.1642, "volume": 24115.1, "close_time": 1775948399999, "quote_volume": 3964.62127, "trades": 18, "taker_buy_base": 13079.8, "taker_buy_quote": 2149.68681 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1631, "close": 0.1639, "volume": 26267.8, "close_time": 1775951999999, "quote_volume": 4298.39741, "trades": 23, "taker_buy_base": 19439.8, "taker_buy_quote": 3181.7401 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1636, "close": 0.1642, "volume": 20639.8, "close_time": 1775955599999, "quote_volume": 3387.42942, "trades": 19, "taker_buy_base": 9980.4, "taker_buy_quote": 1635.32662 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1594, "close": 0.1596, "volume": 95432.2, "close_time": 1775959199999, "quote_volume": 15362.73738, "trades": 98, "taker_buy_base": 53076.8, "taker_buy_quote": 8545.27248 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1592, "high": 0.1601, "low": 0.1589, "close": 0.1598, "volume": 65135.6, "close_time": 1775962799999, "quote_volume": 10375.76268, "trades": 64, "taker_buy_base": 34231.2, "taker_buy_quote": 5446.66434 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.16, "high": 0.1601, "low": 0.1596, "close": 0.1597, "volume": 5203.9, "close_time": 1775966399999, "quote_volume": 831.94592, "trades": 14, "taker_buy_base": 767.7, "taker_buy_quote": 122.66735 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1598, "high": 0.1599, "low": 0.1593, "close": 0.1598, "volume": 25659.8, "close_time": 1775969999999, "quote_volume": 4093.60481, "trades": 24, "taker_buy_base": 11764.5, "taker_buy_quote": 1876.77999 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1596, "high": 0.1601, "low": 0.1596, "close": 0.1601, "volume": 18586.9, "close_time": 1775973599999, "quote_volume": 2971.93551, "trades": 19, "taker_buy_base": 11147.2, "taker_buy_quote": 1782.24462 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1601, "close": 0.1601, "volume": 22235.5, "close_time": 1775977199999, "quote_volume": 3566.89478, "trades": 30, "taker_buy_base": 15228.9, "taker_buy_quote": 2440.66884 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1595, "high": 0.1596, "low": 0.1591, "close": 0.1592, "volume": 45514.6, "close_time": 1775980799999, "quote_volume": 7250.52216, "trades": 39, "taker_buy_base": 18600.5, "taker_buy_quote": 2962.79722 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1591, "high": 0.1602, "low": 0.159, "close": 0.1602, "volume": 59583.7, "close_time": 1775984399999, "quote_volume": 9520.06078, "trades": 51, "taker_buy_base": 28965.6, "taker_buy_quote": 4623.64143 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1597, "close": 0.1597, "volume": 19672.2, "close_time": 1775987999999, "quote_volume": 3144.8726, "trades": 19, "taker_buy_base": 10501.0, "taker_buy_quote": 1679.22392 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1597, "high": 0.1599, "low": 0.1593, "close": 0.1594, "volume": 22707.3, "close_time": 1775991599999, "quote_volume": 3623.16851, "trades": 19, "taker_buy_base": 14024.4, "taker_buy_quote": 2237.61522 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1589, "high": 0.1598, "low": 0.1589, "close": 0.1598, "volume": 8902.1, "close_time": 1775995199999, "quote_volume": 1418.72621, "trades": 13, "taker_buy_base": 6198.0, "taker_buy_quote": 987.20247 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1592, "high": 0.1601, "low": 0.1591, "close": 0.1597, "volume": 26104.7, "close_time": 1775998799999, "quote_volume": 4162.64012, "trades": 29, "taker_buy_base": 10255.0, "taker_buy_quote": 1633.99327 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1591, "high": 0.1595, "low": 0.1589, "close": 0.1589, "volume": 18923.1, "close_time": 1776002399999, "quote_volume": 3012.53457, "trades": 18, "taker_buy_base": 6445.8, "taker_buy_quote": 1025.41904 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1582, "close": 0.1583, "volume": 35944.4, "close_time": 1776005999999, "quote_volume": 5700.15667, "trades": 35, "taker_buy_base": 20359.3, "taker_buy_quote": 3229.29999 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1581, "close": 0.1586, "volume": 15182.7, "close_time": 1776009599999, "quote_volume": 2406.23785, "trades": 14, "taker_buy_base": 9448.1, "taker_buy_quote": 1496.86617 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1586, "high": 0.1614, "low": 0.1586, "close": 0.1592, "volume": 212132.5, "close_time": 1776013199999, "quote_volume": 33984.8918, "trades": 192, "taker_buy_base": 101893.2, "taker_buy_quote": 16296.32428 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1594, "high": 0.1605, "low": 0.1594, "close": 0.1605, "volume": 41084.2, "close_time": 1776016799999, "quote_volume": 6570.19539, "trades": 36, "taker_buy_base": 24167.3, "taker_buy_quote": 3863.19073 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1596, "close": 0.1596, "volume": 20568.4, "close_time": 1776020399999, "quote_volume": 3293.84525, "trades": 21, "taker_buy_base": 4391.5, "taker_buy_quote": 702.80457 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1595, "close": 0.1601, "volume": 23097.8, "close_time": 1776023999999, "quote_volume": 3696.45131, "trades": 19, "taker_buy_base": 12966.9, "taker_buy_quote": 2074.95423 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.16, "high": 0.1602, "low": 0.1599, "close": 0.1599, "volume": 12799.4, "close_time": 1776027599999, "quote_volume": 2048.36926, "trades": 15, "taker_buy_base": 6803.4, "taker_buy_quote": 1088.5504 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1591, "high": 0.1596, "low": 0.1591, "close": 0.1595, "volume": 13144.1, "close_time": 1776031199999, "quote_volume": 2094.85528, "trades": 8, "taker_buy_base": 5081.7, "taker_buy_quote": 809.28197 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1583, "high": 0.159, "low": 0.1575, "close": 0.1588, "volume": 56719.1, "close_time": 1776034799999, "quote_volume": 8973.69222, "trades": 61, "taker_buy_base": 27050.7, "taker_buy_quote": 4279.04962 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1579, "close": 0.1585, "volume": 29518.4, "close_time": 1776038399999, "quote_volume": 4675.20417, "trades": 32, "taker_buy_base": 14569.0, "taker_buy_quote": 2306.80086 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1583, "high": 0.1593, "low": 0.1583, "close": 0.1589, "volume": 27214.9, "close_time": 1776041999999, "quote_volume": 4325.88721, "trades": 24, "taker_buy_base": 13530.3, "taker_buy_quote": 2149.5098 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1591, "high": 0.1595, "low": 0.1588, "close": 0.1595, "volume": 15980.1, "close_time": 1776045599999, "quote_volume": 2543.71638, "trades": 16, "taker_buy_base": 5597.5, "taker_buy_quote": 892.19381 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1593, "high": 0.1595, "low": 0.159, "close": 0.1591, "volume": 9570.3, "close_time": 1776049199999, "quote_volume": 1524.36759, "trades": 13, "taker_buy_base": 4867.5, "taker_buy_quote": 774.50659 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1588, "close": 0.1588, "volume": 28629.4, "close_time": 1776052799999, "quote_volume": 4553.72688, "trades": 20, "taker_buy_base": 8037.2, "taker_buy_quote": 1277.83765 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1591, "high": 0.1594, "low": 0.1589, "close": 0.1592, "volume": 39330.2, "close_time": 1776056399999, "quote_volume": 6258.5492, "trades": 28, "taker_buy_base": 23358.0, "taker_buy_quote": 3716.65529 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1587, "high": 0.1588, "low": 0.1585, "close": 0.1586, "volume": 5658.3, "close_time": 1776059999999, "quote_volume": 897.82678, "trades": 6, "taker_buy_base": 4229.1, "taker_buy_quote": 671.01274 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1587, "high": 0.1602, "low": 0.1585, "close": 0.1601, "volume": 51073.4, "close_time": 1776063599999, "quote_volume": 8125.63889, "trades": 51, "taker_buy_base": 24350.7, "taker_buy_quote": 3871.99851 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1601, "high": 0.1603, "low": 0.1592, "close": 0.1592, "volume": 71991.8, "close_time": 1776067199999, "quote_volume": 11505.03738, "trades": 71, "taker_buy_base": 26592.8, "taker_buy_quote": 4245.84556 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1591, "high": 0.1608, "low": 0.1587, "close": 0.1599, "volume": 169664.1, "close_time": 1776070799999, "quote_volume": 27108.46357, "trades": 139, "taker_buy_base": 90275.4, "taker_buy_quote": 14408.46016 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1599, "high": 0.1637, "low": 0.1599, "close": 0.1635, "volume": 170535.8, "close_time": 1776074399999, "quote_volume": 27588.7783, "trades": 156, "taker_buy_base": 79018.7, "taker_buy_quote": 12765.27101 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1636, "high": 0.164, "low": 0.1613, "close": 0.1625, "volume": 189473.1, "close_time": 1776077999999, "quote_volume": 30793.12099, "trades": 175, "taker_buy_base": 101051.7, "taker_buy_quote": 16411.29994 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1629, "high": 0.1653, "low": 0.1628, "close": 0.1643, "volume": 349221.8, "close_time": 1776081599999, "quote_volume": 57304.65827, "trades": 274, "taker_buy_base": 178196.7, "taker_buy_quote": 29249.47969 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1643, "high": 0.1664, "low": 0.164, "close": 0.1651, "volume": 204203.6, "close_time": 1776085199999, "quote_volume": 33736.81417, "trades": 195, "taker_buy_base": 96901.5, "taker_buy_quote": 15991.07321 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1618, "close": 0.1636, "volume": 155569.0, "close_time": 1776088799999, "quote_volume": 25397.51065, "trades": 151, "taker_buy_base": 78932.8, "taker_buy_quote": 12874.3415 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1632, "high": 0.1648, "low": 0.1626, "close": 0.1645, "volume": 178773.2, "close_time": 1776092399999, "quote_volume": 29297.5261, "trades": 173, "taker_buy_base": 93781.3, "taker_buy_quote": 15362.22543 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1647, "high": 0.1651, "low": 0.1639, "close": 0.1642, "volume": 101081.0, "close_time": 1776095999999, "quote_volume": 16632.51561, "trades": 104, "taker_buy_base": 50525.1, "taker_buy_quote": 8311.12624 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1639, "close": 0.165, "volume": 103059.1, "close_time": 1776099599999, "quote_volume": 16976.79844, "trades": 100, "taker_buy_base": 51858.4, "taker_buy_quote": 8541.21747 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.1649, "high": 0.1652, "low": 0.1636, "close": 0.1641, "volume": 95999.7, "close_time": 1776103199999, "quote_volume": 15790.78016, "trades": 83, "taker_buy_base": 40554.1, "taker_buy_quote": 6661.98421 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1639, "high": 0.164, "low": 0.1634, "close": 0.1635, "volume": 30740.4, "close_time": 1776106799999, "quote_volume": 5029.93151, "trades": 27, "taker_buy_base": 17010.5, "taker_buy_quote": 2783.99043 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1638, "high": 0.1655, "low": 0.1637, "close": 0.1655, "volume": 62253.2, "close_time": 1776110399999, "quote_volume": 10245.24103, "trades": 56, "taker_buy_base": 29779.8, "taker_buy_quote": 4899.0551 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1642, "close": 0.1642, "volume": 42531.3, "close_time": 1776113999999, "quote_volume": 7017.236, "trades": 36, "taker_buy_base": 17323.3, "taker_buy_quote": 2857.06858 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1642, "high": 0.1678, "low": 0.1642, "close": 0.1676, "volume": 20581.7, "close_time": 1776117599999, "quote_volume": 3409.61739, "trades": 29, "taker_buy_base": 9943.5, "taker_buy_quote": 1640.13657 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1681, "high": 0.1696, "low": 0.1677, "close": 0.1685, "volume": 138514.4, "close_time": 1776121199999, "quote_volume": 23361.80008, "trades": 130, "taker_buy_base": 71885.2, "taker_buy_quote": 12111.74937 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.1685, "high": 0.1691, "low": 0.1679, "close": 0.1683, "volume": 52790.8, "close_time": 1776124799999, "quote_volume": 8901.10702, "trades": 51, "taker_buy_base": 22204.9, "taker_buy_quote": 3742.93307 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1679, "high": 0.1685, "low": 0.1675, "close": 0.1675, "volume": 66839.8, "close_time": 1776128399999, "quote_volume": 11230.05879, "trades": 58, "taker_buy_base": 31388.6, "taker_buy_quote": 5272.9682 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1674, "high": 0.1682, "low": 0.1669, "close": 0.168, "volume": 48120.8, "close_time": 1776131999999, "quote_volume": 8060.76894, "trades": 51, "taker_buy_base": 28600.2, "taker_buy_quote": 4784.78856 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1678, "high": 0.1688, "low": 0.1674, "close": 0.1685, "volume": 44821.5, "close_time": 1776135599999, "quote_volume": 7530.47746, "trades": 48, "taker_buy_base": 24497.1, "taker_buy_quote": 4114.94603 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1681, "high": 0.1694, "low": 0.1678, "close": 0.1685, "volume": 118621.6, "close_time": 1776139199999, "quote_volume": 20016.39843, "trades": 111, "taker_buy_base": 59369.8, "taker_buy_quote": 10012.91877 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1685, "high": 0.1694, "low": 0.1663, "close": 0.1669, "volume": 163830.0, "close_time": 1776142799999, "quote_volume": 27518.88769, "trades": 167, "taker_buy_base": 67156.9, "taker_buy_quote": 11285.04508 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1669, "high": 0.167, "low": 0.1657, "close": 0.166, "volume": 20728.5, "close_time": 1776146399999, "quote_volume": 3446.44987, "trades": 24, "taker_buy_base": 10002.5, "taker_buy_quote": 1659.59739 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1663, "high": 0.1667, "low": 0.1659, "close": 0.1661, "volume": 38400.1, "close_time": 1776149999999, "quote_volume": 6387.11053, "trades": 33, "taker_buy_base": 15347.5, "taker_buy_quote": 2551.41993 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.166, "high": 0.1688, "low": 0.1658, "close": 0.1668, "volume": 159471.5, "close_time": 1776153599999, "quote_volume": 26690.83669, "trades": 155, "taker_buy_base": 85435.2, "taker_buy_quote": 14297.50892 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1662, "close": 0.1666, "volume": 36847.0, "close_time": 1776157199999, "quote_volume": 6134.3138, "trades": 30, "taker_buy_base": 21352.4, "taker_buy_quote": 3554.59764 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.1667, "high": 0.1676, "low": 0.1665, "close": 0.1673, "volume": 42813.7, "close_time": 1776160799999, "quote_volume": 7152.90449, "trades": 45, "taker_buy_base": 21668.6, "taker_buy_quote": 3623.50143 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1662, "close": 0.1663, "volume": 16859.8, "close_time": 1776164399999, "quote_volume": 2809.30427, "trades": 14, "taker_buy_base": 9698.2, "taker_buy_quote": 1616.79805 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1663, "high": 0.1674, "low": 0.1662, "close": 0.1673, "volume": 66629.0, "close_time": 1776167999999, "quote_volume": 11121.47149, "trades": 56, "taker_buy_base": 28397.7, "taker_buy_quote": 4738.59813 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1675, "high": 0.1719, "low": 0.1672, "close": 0.1691, "volume": 232160.0, "close_time": 1776171599999, "quote_volume": 39493.7229, "trades": 275, "taker_buy_base": 132508.2, "taker_buy_quote": 22515.38685 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1695, "high": 0.1707, "low": 0.1695, "close": 0.1699, "volume": 54984.0, "close_time": 1776175199999, "quote_volume": 9357.45975, "trades": 73, "taker_buy_base": 17558.6, "taker_buy_quote": 2986.07867 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1684, "close": 0.1685, "volume": 53225.6, "close_time": 1776178799999, "quote_volume": 8991.59174, "trades": 48, "taker_buy_base": 36625.4, "taker_buy_quote": 6182.64627 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1683, "high": 0.1697, "low": 0.1679, "close": 0.1682, "volume": 65255.2, "close_time": 1776182399999, "quote_volume": 11030.87446, "trades": 88, "taker_buy_base": 32679.3, "taker_buy_quote": 5521.38666 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1682, "high": 0.1693, "low": 0.1669, "close": 0.1686, "volume": 109497.4, "close_time": 1776185999999, "quote_volume": 18457.10148, "trades": 107, "taker_buy_base": 36957.6, "taker_buy_quote": 6217.34671 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1685, "high": 0.1689, "low": 0.1672, "close": 0.1679, "volume": 55707.9, "close_time": 1776189599999, "quote_volume": 9359.88607, "trades": 69, "taker_buy_base": 42859.3, "taker_buy_quote": 7203.10963 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.168, "high": 0.1684, "low": 0.1656, "close": 0.1662, "volume": 28290.9, "close_time": 1776193199999, "quote_volume": 4723.85812, "trades": 44, "taker_buy_base": 16850.9, "taker_buy_quote": 2806.83367 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.166, "high": 0.1665, "low": 0.1658, "close": 0.1662, "volume": 24149.1, "close_time": 1776196799999, "quote_volume": 4014.03789, "trades": 31, "taker_buy_base": 8264.9, "taker_buy_quote": 1373.28613 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1662, "high": 0.167, "low": 0.1661, "close": 0.1665, "volume": 31641.0, "close_time": 1776200399999, "quote_volume": 5271.3404, "trades": 43, "taker_buy_base": 15915.2, "taker_buy_quote": 2651.85138 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.167, "high": 0.1679, "low": 0.167, "close": 0.1673, "volume": 15273.1, "close_time": 1776203999999, "quote_volume": 2556.19511, "trades": 24, "taker_buy_base": 6432.2, "taker_buy_quote": 1077.15986 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1687, "high": 0.1698, "low": 0.1681, "close": 0.1683, "volume": 21209.0, "close_time": 1776207599999, "quote_volume": 3580.81113, "trades": 38, "taker_buy_base": 11441.9, "taker_buy_quote": 1932.07834 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1683, "high": 0.1694, "low": 0.1683, "close": 0.169, "volume": 13117.5, "close_time": 1776211199999, "quote_volume": 2214.57987, "trades": 22, "taker_buy_base": 8601.2, "taker_buy_quote": 1451.63401 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1677, "close": 0.168, "volume": 34457.4, "close_time": 1776214799999, "quote_volume": 5793.52933, "trades": 38, "taker_buy_base": 13829.1, "taker_buy_quote": 2324.09406 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1675, "high": 0.1692, "low": 0.1675, "close": 0.1691, "volume": 31209.8, "close_time": 1776218399999, "quote_volume": 5263.69624, "trades": 39, "taker_buy_base": 13480.5, "taker_buy_quote": 2271.80168 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.1689, "high": 0.1689, "low": 0.168, "close": 0.1684, "volume": 28661.6, "close_time": 1776221999999, "quote_volume": 4823.61125, "trades": 43, "taker_buy_base": 16508.2, "taker_buy_quote": 2778.32293 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1682, "high": 0.169, "low": 0.1679, "close": 0.169, "volume": 10468.2, "close_time": 1776225599999, "quote_volume": 1765.38465, "trades": 18, "taker_buy_base": 3653.2, "taker_buy_quote": 615.46601 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1691, "high": 0.1717, "low": 0.1686, "close": 0.1717, "volume": 78032.3, "close_time": 1776229199999, "quote_volume": 13290.87607, "trades": 102, "taker_buy_base": 33448.2, "taker_buy_quote": 5695.85068 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1701, "close": 0.1705, "volume": 64416.6, "close_time": 1776232799999, "quote_volume": 11002.27174, "trades": 84, "taker_buy_base": 24602.3, "taker_buy_quote": 4198.45255 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.1701, "high": 0.1746, "low": 0.1688, "close": 0.1743, "volume": 210080.3, "close_time": 1776236399999, "quote_volume": 36172.53063, "trades": 236, "taker_buy_base": 92131.3, "taker_buy_quote": 15840.26919 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1709, "close": 0.1712, "volume": 85171.3, "close_time": 1776239999999, "quote_volume": 14706.56562, "trades": 117, "taker_buy_base": 45545.8, "taker_buy_quote": 7844.64823 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1695, "close": 0.1697, "volume": 78293.5, "close_time": 1776243599999, "quote_volume": 13389.4394, "trades": 95, "taker_buy_base": 35747.2, "taker_buy_quote": 6106.69397 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1699, "close": 0.1715, "volume": 44414.7, "close_time": 1776247199999, "quote_volume": 7600.20985, "trades": 65, "taker_buy_base": 18828.7, "taker_buy_quote": 3217.74927 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1714, "high": 0.1721, "low": 0.1706, "close": 0.1706, "volume": 51400.5, "close_time": 1776250799999, "quote_volume": 8809.38009, "trades": 77, "taker_buy_base": 17668.2, "taker_buy_quote": 3025.81945 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1709, "close": 0.171, "volume": 10689.8, "close_time": 1776254399999, "quote_volume": 1829.4094, "trades": 18, "taker_buy_base": 10317.0, "taker_buy_quote": 1765.66871 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1711, "high": 0.1721, "low": 0.1709, "close": 0.172, "volume": 23301.2, "close_time": 1776257999999, "quote_volume": 4000.73345, "trades": 31, "taker_buy_base": 9155.8, "taker_buy_quote": 1571.88296 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1715, "high": 0.172, "low": 0.171, "close": 0.1714, "volume": 21835.3, "close_time": 1776261599999, "quote_volume": 3745.97964, "trades": 31, "taker_buy_base": 14504.1, "taker_buy_quote": 2487.24902 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1717, "close": 0.1717, "volume": 18520.8, "close_time": 1776265199999, "quote_volume": 3187.69495, "trades": 35, "taker_buy_base": 7511.8, "taker_buy_quote": 1292.69229 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1695, "close": 0.1697, "volume": 41651.1, "close_time": 1776268799999, "quote_volume": 7079.58052, "trades": 54, "taker_buy_base": 21905.9, "taker_buy_quote": 3720.52636 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1694, "high": 0.1717, "low": 0.1694, "close": 0.1717, "volume": 77865.9, "close_time": 1776272399999, "quote_volume": 13287.21127, "trades": 77, "taker_buy_base": 48461.9, "taker_buy_quote": 8260.9013 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1719, "high": 0.1722, "low": 0.1713, "close": 0.1719, "volume": 39048.6, "close_time": 1776275999999, "quote_volume": 6713.95206, "trades": 48, "taker_buy_base": 10870.4, "taker_buy_quote": 1866.04199 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1718, "high": 0.1735, "low": 0.1718, "close": 0.1727, "volume": 57969.4, "close_time": 1776279599999, "quote_volume": 10012.64948, "trades": 62, "taker_buy_base": 27861.7, "taker_buy_quote": 4810.987 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1725, "high": 0.1733, "low": 0.1721, "close": 0.173, "volume": 39332.8, "close_time": 1776283199999, "quote_volume": 6789.15508, "trades": 51, "taker_buy_base": 23446.5, "taker_buy_quote": 4044.83207 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1729, "high": 0.1732, "low": 0.1723, "close": 0.1728, "volume": 18413.0, "close_time": 1776286799999, "quote_volume": 3181.43403, "trades": 35, "taker_buy_base": 10818.2, "taker_buy_quote": 1868.19577 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1721, "close": 0.1725, "volume": 8486.4, "close_time": 1776290399999, "quote_volume": 1463.821, "trades": 17, "taker_buy_base": 2591.9, "taker_buy_quote": 446.42249 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.1724, "high": 0.1733, "low": 0.1723, "close": 0.1728, "volume": 19454.2, "close_time": 1776293999999, "quote_volume": 3364.10541, "trades": 35, "taker_buy_base": 10538.4, "taker_buy_quote": 1822.63226 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1724, "high": 0.1741, "low": 0.1724, "close": 0.1738, "volume": 23255.1, "close_time": 1776297599999, "quote_volume": 4025.88936, "trades": 40, "taker_buy_base": 16160.3, "taker_buy_quote": 2797.97195 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1742, "high": 0.1773, "low": 0.1734, "close": 0.1763, "volume": 71842.6, "close_time": 1776301199999, "quote_volume": 12601.6879, "trades": 107, "taker_buy_base": 40115.2, "taker_buy_quote": 7030.17984 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1769, "high": 0.178, "low": 0.1752, "close": 0.1753, "volume": 40251.8, "close_time": 1776304799999, "quote_volume": 7116.61475, "trades": 59, "taker_buy_base": 17547.1, "taker_buy_quote": 3097.98858 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1749, "high": 0.1762, "low": 0.1746, "close": 0.1756, "volume": 51465.5, "close_time": 1776308399999, "quote_volume": 9033.33361, "trades": 65, "taker_buy_base": 20406.8, "taker_buy_quote": 3583.36053 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1757, "high": 0.1758, "low": 0.1729, "close": 0.1746, "volume": 86336.3, "close_time": 1776311999999, "quote_volume": 15051.11505, "trades": 135, "taker_buy_base": 39135.1, "taker_buy_quote": 6806.61066 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1743, "high": 0.1761, "low": 0.1743, "close": 0.1761, "volume": 37430.8, "close_time": 1776315599999, "quote_volume": 6566.94729, "trades": 54, "taker_buy_base": 22908.0, "taker_buy_quote": 4018.45112 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1751, "close": 0.1752, "volume": 33369.4, "close_time": 1776319199999, "quote_volume": 5859.28951, "trades": 44, "taker_buy_base": 23952.0, "taker_buy_quote": 4205.50931 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.175, "high": 0.1757, "low": 0.1745, "close": 0.1756, "volume": 31520.4, "close_time": 1776322799999, "quote_volume": 5519.70327, "trades": 48, "taker_buy_base": 12861.3, "taker_buy_quote": 2249.84684 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1748, "close": 0.1749, "volume": 46803.4, "close_time": 1776326399999, "quote_volume": 8204.32286, "trades": 55, "taker_buy_base": 15320.6, "taker_buy_quote": 2683.24368 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1738, "close": 0.1739, "volume": 31258.7, "close_time": 1776329999999, "quote_volume": 5444.48885, "trades": 45, "taker_buy_base": 14965.2, "taker_buy_quote": 2606.85369 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1738, "high": 0.1749, "low": 0.1734, "close": 0.1739, "volume": 28459.0, "close_time": 1776333599999, "quote_volume": 4949.69818, "trades": 45, "taker_buy_base": 16558.7, "taker_buy_quote": 2880.91081 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.1736, "volume": 38876.5, "close_time": 1776337199999, "quote_volume": 6742.45457, "trades": 58, "taker_buy_base": 6766.2, "taker_buy_quote": 1174.644 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1736, "high": 0.1739, "low": 0.1734, "close": 0.1738, "volume": 14735.4, "close_time": 1776340799999, "quote_volume": 2558.54578, "trades": 21, "taker_buy_base": 5477.3, "taker_buy_quote": 951.79278 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1736, "high": 0.1741, "low": 0.1735, "close": 0.1741, "volume": 34973.6, "close_time": 1776344399999, "quote_volume": 6075.62572, "trades": 51, "taker_buy_base": 21242.0, "taker_buy_quote": 3688.68171 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.1741, "high": 0.1765, "low": 0.1726, "close": 0.174, "volume": 170684.6, "close_time": 1776347999999, "quote_volume": 29946.73517, "trades": 196, "taker_buy_base": 82727.4, "taker_buy_quote": 14488.26831 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1737, "high": 0.1739, "low": 0.1716, "close": 0.1718, "volume": 86824.3, "close_time": 1776351599999, "quote_volume": 14997.08019, "trades": 117, "taker_buy_base": 46303.5, "taker_buy_quote": 7981.73636 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1714, "high": 0.1747, "low": 0.1714, "close": 0.1746, "volume": 69561.9, "close_time": 1776355199999, "quote_volume": 12044.31968, "trades": 106, "taker_buy_base": 48761.4, "taker_buy_quote": 8447.68858 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1752, "high": 0.1774, "low": 0.1735, "close": 0.1741, "volume": 137809.2, "close_time": 1776358799999, "quote_volume": 24181.61916, "trades": 163, "taker_buy_base": 71324.7, "taker_buy_quote": 12524.24851 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1741, "high": 0.1754, "low": 0.1741, "close": 0.1754, "volume": 20333.3, "close_time": 1776362399999, "quote_volume": 3557.77376, "trades": 35, "taker_buy_base": 11733.4, "taker_buy_quote": 2050.67559 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1752, "high": 0.1776, "low": 0.1752, "close": 0.1774, "volume": 47530.6, "close_time": 1776365999999, "quote_volume": 8380.86689, "trades": 68, "taker_buy_base": 24770.1, "taker_buy_quote": 4375.30695 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1775, "high": 0.1816, "low": 0.177, "close": 0.1808, "volume": 356807.7, "close_time": 1776369599999, "quote_volume": 64117.22456, "trades": 319, "taker_buy_base": 157764.3, "taker_buy_quote": 28272.79761 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1809, "high": 0.1815, "low": 0.1779, "close": 0.1782, "volume": 105872.8, "close_time": 1776373199999, "quote_volume": 18985.95892, "trades": 131, "taker_buy_base": 56629.0, "taker_buy_quote": 10145.2243 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1783, "high": 0.1785, "low": 0.1771, "close": 0.1779, "volume": 33256.3, "close_time": 1776376799999, "quote_volume": 5918.12468, "trades": 42, "taker_buy_base": 27628.3, "taker_buy_quote": 4915.96786 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1791, "high": 0.1811, "low": 0.1787, "close": 0.1805, "volume": 32617.9, "close_time": 1776380399999, "quote_volume": 5860.88072, "trades": 62, "taker_buy_base": 20245.2, "taker_buy_quote": 3636.35398 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1803, "high": 0.181, "low": 0.1796, "close": 0.18, "volume": 50092.5, "close_time": 1776383999999, "quote_volume": 9022.61322, "trades": 69, "taker_buy_base": 22499.8, "taker_buy_quote": 4050.82099 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1797, "high": 0.1808, "low": 0.1782, "close": 0.1793, "volume": 102151.7, "close_time": 1776387599999, "quote_volume": 18328.56529, "trades": 139, "taker_buy_base": 57877.6, "taker_buy_quote": 10380.44671 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1793, "high": 0.1829, "low": 0.1792, "close": 0.1818, "volume": 84315.3, "close_time": 1776391199999, "quote_volume": 15293.87152, "trades": 143, "taker_buy_base": 43819.1, "taker_buy_quote": 7944.01527 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1823, "high": 0.1826, "low": 0.18, "close": 0.1826, "volume": 38326.0, "close_time": 1776394799999, "quote_volume": 6957.97933, "trades": 57, "taker_buy_base": 20294.8, "taker_buy_quote": 3682.65857 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1825, "high": 0.1828, "low": 0.1813, "close": 0.1819, "volume": 29479.5, "close_time": 1776398399999, "quote_volume": 5367.91158, "trades": 41, "taker_buy_base": 12665.6, "taker_buy_quote": 2304.51522 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1812, "high": 0.184, "low": 0.1812, "close": 0.1824, "volume": 102642.4, "close_time": 1776401999999, "quote_volume": 18773.59576, "trades": 152, "taker_buy_base": 65095.4, "taker_buy_quote": 11894.36757 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1824, "high": 0.183, "low": 0.1798, "close": 0.1805, "volume": 66688.3, "close_time": 1776405599999, "quote_volume": 12074.67664, "trades": 101, "taker_buy_base": 21901.0, "taker_buy_quote": 3964.46308 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1806, "high": 0.1859, "low": 0.1804, "close": 0.1846, "volume": 133423.8, "close_time": 1776409199999, "quote_volume": 24496.45527, "trades": 175, "taker_buy_base": 63821.6, "taker_buy_quote": 11724.92287 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1848, "high": 0.1858, "low": 0.1833, "close": 0.1858, "volume": 110857.5, "close_time": 1776412799999, "quote_volume": 20470.7067, "trades": 161, "taker_buy_base": 50156.5, "taker_buy_quote": 9262.3604 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1848, "high": 0.1874, "low": 0.1836, "close": 0.1846, "volume": 131628.3, "close_time": 1776416399999, "quote_volume": 24367.53249, "trades": 208, "taker_buy_base": 61155.9, "taker_buy_quote": 11321.84609 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1844, "high": 0.1869, "low": 0.1841, "close": 0.1866, "volume": 54009.9, "close_time": 1776419999999, "quote_volume": 10031.58964, "trades": 85, "taker_buy_base": 34336.0, "taker_buy_quote": 6372.52441 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1867, "high": 0.1867, "low": 0.1829, "close": 0.1832, "volume": 102255.4, "close_time": 1776423599999, "quote_volume": 18826.77624, "trades": 146, "taker_buy_base": 55021.6, "taker_buy_quote": 10126.45723 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1834, "high": 0.1843, "low": 0.1828, "close": 0.1835, "volume": 68939.1, "close_time": 1776427199999, "quote_volume": 12658.15395, "trades": 85, "taker_buy_base": 26207.0, "taker_buy_quote": 4809.16633 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1838, "high": 0.1838, "low": 0.1823, "close": 0.1835, "volume": 39875.3, "close_time": 1776430799999, "quote_volume": 7301.65485, "trades": 58, "taker_buy_base": 18636.3, "taker_buy_quote": 3413.23401 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1834, "high": 0.1873, "low": 0.1834, "close": 0.187, "volume": 49915.8, "close_time": 1776434399999, "quote_volume": 9262.92322, "trades": 90, "taker_buy_base": 28743.6, "taker_buy_quote": 5336.98005 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1872, "high": 0.1872, "low": 0.1862, "close": 0.1867, "volume": 54507.2, "close_time": 1776437999999, "quote_volume": 10178.97136, "trades": 86, "taker_buy_base": 20169.7, "taker_buy_quote": 3766.17349 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1863, "high": 0.189, "low": 0.186, "close": 0.1877, "volume": 107031.6, "close_time": 1776441599999, "quote_volume": 20073.07387, "trades": 166, "taker_buy_base": 62688.2, "taker_buy_quote": 11749.06266 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1876, "high": 0.1896, "low": 0.1866, "close": 0.1866, "volume": 85181.2, "close_time": 1776445199999, "quote_volume": 16052.48755, "trades": 124, "taker_buy_base": 46982.6, "taker_buy_quote": 8847.43157 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1866, "high": 0.187, "low": 0.1853, "close": 0.186, "volume": 80909.5, "close_time": 1776448799999, "quote_volume": 15049.25409, "trades": 126, "taker_buy_base": 45560.9, "taker_buy_quote": 8473.73588 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1857, "high": 0.1866, "low": 0.1839, "close": 0.1863, "volume": 60956.9, "close_time": 1776452399999, "quote_volume": 11283.3996, "trades": 110, "taker_buy_base": 34870.4, "taker_buy_quote": 6453.19752 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1862, "high": 0.189, "low": 0.1862, "close": 0.1884, "volume": 76021.5, "close_time": 1776455999999, "quote_volume": 14268.27765, "trades": 109, "taker_buy_base": 37966.7, "taker_buy_quote": 7118.30577 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1887, "high": 0.1888, "low": 0.1865, "close": 0.1867, "volume": 100645.9, "close_time": 1776459599999, "quote_volume": 18893.1529, "trades": 92, "taker_buy_base": 46929.9, "taker_buy_quote": 8811.68904 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1869, "high": 0.1874, "low": 0.1859, "close": 0.186, "volume": 14875.0, "close_time": 1776463199999, "quote_volume": 2780.78973, "trades": 38, "taker_buy_base": 3830.0, "taker_buy_quote": 715.93196 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.1858, "high": 0.186, "low": 0.1848, "close": 0.1859, "volume": 30918.2, "close_time": 1776466799999, "quote_volume": 5731.73039, "trades": 49, "taker_buy_base": 16569.5, "taker_buy_quote": 3070.44126 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1858, "high": 0.1871, "low": 0.1851, "close": 0.1871, "volume": 27079.5, "close_time": 1776470399999, "quote_volume": 5049.50646, "trades": 43, "taker_buy_base": 10416.6, "taker_buy_quote": 1938.93303 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1863, "high": 0.1863, "low": 0.185, "close": 0.1852, "volume": 45364.0, "close_time": 1776473999999, "quote_volume": 8423.97571, "trades": 66, "taker_buy_base": 21735.3, "taker_buy_quote": 4036.03077 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.185, "high": 0.185, "low": 0.1835, "close": 0.1846, "volume": 38412.7, "close_time": 1776477599999, "quote_volume": 7082.91467, "trades": 62, "taker_buy_base": 18167.5, "taker_buy_quote": 3348.29066 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1843, "high": 0.1853, "low": 0.1836, "close": 0.1853, "volume": 15001.1, "close_time": 1776481199999, "quote_volume": 2765.2371, "trades": 27, "taker_buy_base": 5268.7, "taker_buy_quote": 970.67851 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1851, "high": 0.1857, "low": 0.1831, "close": 0.1836, "volume": 27776.6, "close_time": 1776484799999, "quote_volume": 5124.01007, "trades": 38, "taker_buy_base": 11086.7, "taker_buy_quote": 2040.08658 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1834, "high": 0.1847, "low": 0.1824, "close": 0.1829, "volume": 62578.5, "close_time": 1776488399999, "quote_volume": 11472.32783, "trades": 67, "taker_buy_base": 36576.0, "taker_buy_quote": 6701.71916 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1833, "high": 0.1845, "low": 0.1833, "close": 0.1844, "volume": 9225.3, "close_time": 1776491999999, "quote_volume": 1697.89269, "trades": 22, "taker_buy_base": 4051.1, "taker_buy_quote": 745.96182 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1845, "high": 0.1853, "low": 0.1829, "close": 0.1847, "volume": 70940.2, "close_time": 1776495599999, "quote_volume": 13044.02092, "trades": 83, "taker_buy_base": 20007.2, "taker_buy_quote": 3674.90933 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1848, "high": 0.1857, "low": 0.1842, "close": 0.1847, "volume": 30617.3, "close_time": 1776499199999, "quote_volume": 5660.74761, "trades": 52, "taker_buy_base": 6823.4, "taker_buy_quote": 1261.21534 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1847, "high": 0.1849, "low": 0.1812, "close": 0.1832, "volume": 64863.3, "close_time": 1776502799999, "quote_volume": 11872.71274, "trades": 95, "taker_buy_base": 23902.2, "taker_buy_quote": 4369.48963 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1833, "high": 0.1833, "low": 0.1807, "close": 0.1807, "volume": 32215.7, "close_time": 1776506399999, "quote_volume": 5853.14245, "trades": 57, "taker_buy_base": 14598.3, "taker_buy_quote": 2649.87429 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1806, "high": 0.1807, "low": 0.1793, "close": 0.1799, "volume": 38889.6, "close_time": 1776509999999, "quote_volume": 7000.33293, "trades": 57, "taker_buy_base": 20283.6, "taker_buy_quote": 3653.55386 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1794, "high": 0.1796, "low": 0.1777, "close": 0.1789, "volume": 52208.2, "close_time": 1776513599999, "quote_volume": 9343.12598, "trades": 83, "taker_buy_base": 20554.1, "taker_buy_quote": 3680.23427 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1797, "high": 0.1804, "low": 0.178, "close": 0.179, "volume": 59476.0, "close_time": 1776517199999, "quote_volume": 10663.69593, "trades": 98, "taker_buy_base": 31203.7, "taker_buy_quote": 5595.87674 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1789, "high": 0.179, "low": 0.1773, "close": 0.1788, "volume": 24875.3, "close_time": 1776520799999, "quote_volume": 4430.86384, "trades": 47, "taker_buy_base": 11105.7, "taker_buy_quote": 1977.9982 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1786, "high": 0.1796, "low": 0.1786, "close": 0.1796, "volume": 19824.4, "close_time": 1776524399999, "quote_volume": 3550.0458, "trades": 32, "taker_buy_base": 14354.2, "taker_buy_quote": 2570.66101 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1794, "high": 0.1808, "low": 0.1793, "close": 0.1801, "volume": 20621.1, "close_time": 1776527999999, "quote_volume": 3712.17056, "trades": 39, "taker_buy_base": 7888.8, "taker_buy_quote": 1419.32971 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1796, "high": 0.1815, "low": 0.1792, "close": 0.1793, "volume": 61527.7, "close_time": 1776531599999, "quote_volume": 11094.73473, "trades": 85, "taker_buy_base": 33455.2, "taker_buy_quote": 6029.58478 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1792, "high": 0.18, "low": 0.1786, "close": 0.1794, "volume": 15847.7, "close_time": 1776535199999, "quote_volume": 2841.01924, "trades": 34, "taker_buy_base": 5129.1, "taker_buy_quote": 919.12216 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1789, "high": 0.1791, "low": 0.1768, "close": 0.1772, "volume": 34966.1, "close_time": 1776538799999, "quote_volume": 6217.69028, "trades": 54, "taker_buy_base": 9427.9, "taker_buy_quote": 1673.56503 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.1774, "high": 0.178, "low": 0.1765, "close": 0.177, "volume": 35050.2, "close_time": 1776542399999, "quote_volume": 6200.49911, "trades": 56, "taker_buy_base": 9867.4, "taker_buy_quote": 1745.04974 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1768, "high": 0.1773, "low": 0.1761, "close": 0.1773, "volume": 16117.9, "close_time": 1776545999999, "quote_volume": 2846.85866, "trades": 27, "taker_buy_base": 4552.2, "taker_buy_quote": 803.384 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1774, "close": 0.1776, "volume": 3874.5, "close_time": 1776549599999, "quote_volume": 687.76396, "trades": 11, "taker_buy_base": 1809.2, "taker_buy_quote": 321.2481 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.1778, "high": 0.1788, "low": 0.1777, "close": 0.1784, "volume": 17167.7, "close_time": 1776553199999, "quote_volume": 3059.71955, "trades": 29, "taker_buy_base": 7885.5, "taker_buy_quote": 1405.22212 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1768, "close": 0.1768, "volume": 9488.1, "close_time": 1776556799999, "quote_volume": 1682.58242, "trades": 17, "taker_buy_base": 3126.7, "taker_buy_quote": 555.27121 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1731, "close": 0.1742, "volume": 51981.5, "close_time": 1776560399999, "quote_volume": 9068.10464, "trades": 91, "taker_buy_base": 24887.4, "taker_buy_quote": 4347.86889 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1748, "high": 0.1749, "low": 0.1724, "close": 0.173, "volume": 31548.5, "close_time": 1776563999999, "quote_volume": 5473.53633, "trades": 48, "taker_buy_base": 11608.5, "taker_buy_quote": 2016.09166 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1694, "close": 0.1708, "volume": 63283.6, "close_time": 1776567599999, "quote_volume": 10779.66272, "trades": 111, "taker_buy_base": 19461.5, "taker_buy_quote": 3309.61856 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1698, "high": 0.171, "low": 0.1693, "close": 0.17, "volume": 14792.9, "close_time": 1776571199999, "quote_volume": 2518.42974, "trades": 28, "taker_buy_base": 5533.8, "taker_buy_quote": 942.43578 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1702, "high": 0.1714, "low": 0.1702, "close": 0.1706, "volume": 23679.6, "close_time": 1776574799999, "quote_volume": 4039.97267, "trades": 40, "taker_buy_base": 15035.5, "taker_buy_quote": 2564.49224 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1702, "close": 0.1704, "volume": 15542.1, "close_time": 1776578399999, "quote_volume": 2656.27929, "trades": 37, "taker_buy_base": 7848.9, "taker_buy_quote": 1340.86962 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1704, "high": 0.1713, "low": 0.169, "close": 0.1712, "volume": 66972.1, "close_time": 1776581999999, "quote_volume": 11387.10441, "trades": 74, "taker_buy_base": 31483.2, "taker_buy_quote": 5353.78324 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1698, "close": 0.1704, "volume": 19354.1, "close_time": 1776585599999, "quote_volume": 3296.24169, "trades": 25, "taker_buy_base": 14896.6, "taker_buy_quote": 2536.12076 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1702, "high": 0.1707, "low": 0.1694, "close": 0.1695, "volume": 15554.9, "close_time": 1776589199999, "quote_volume": 2644.59257, "trades": 33, "taker_buy_base": 3091.8, "taker_buy_quote": 526.0481 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1696, "high": 0.1696, "low": 0.168, "close": 0.1685, "volume": 17511.0, "close_time": 1776592799999, "quote_volume": 2957.30516, "trades": 27, "taker_buy_base": 7466.3, "taker_buy_quote": 1262.67952 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1683, "high": 0.1687, "low": 0.1672, "close": 0.1684, "volume": 85726.7, "close_time": 1776596399999, "quote_volume": 14395.5207, "trades": 93, "taker_buy_base": 42998.7, "taker_buy_quote": 7216.18857 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1687, "high": 0.1705, "low": 0.1687, "close": 0.1697, "volume": 24918.3, "close_time": 1776599999999, "quote_volume": 4228.41917, "trades": 48, "taker_buy_base": 16370.8, "taker_buy_quote": 2779.64485 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1696, "high": 0.1706, "low": 0.1695, "close": 0.1705, "volume": 27241.4, "close_time": 1776603599999, "quote_volume": 4623.95812, "trades": 44, "taker_buy_base": 19477.4, "taker_buy_quote": 3306.36974 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1705, "high": 0.1712, "low": 0.1701, "close": 0.1701, "volume": 31698.5, "close_time": 1776607199999, "quote_volume": 5406.41561, "trades": 36, "taker_buy_base": 12827.4, "taker_buy_quote": 2190.84745 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1695, "high": 0.1702, "low": 0.1695, "close": 0.1698, "volume": 17851.4, "close_time": 1776610799999, "quote_volume": 3031.68417, "trades": 23, "taker_buy_base": 6551.1, "taker_buy_quote": 1111.76988 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1693, "high": 0.1696, "low": 0.1678, "close": 0.1681, "volume": 35699.1, "close_time": 1776614399999, "quote_volume": 6018.78688, "trades": 54, "taker_buy_base": 8115.4, "taker_buy_quote": 1368.84857 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1685, "high": 0.1695, "low": 0.1684, "close": 0.1691, "volume": 25140.4, "close_time": 1776617999999, "quote_volume": 4242.29031, "trades": 50, "taker_buy_base": 17089.5, "taker_buy_quote": 2883.89557 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1669, "close": 0.1672, "volume": 50820.9, "close_time": 1776621599999, "quote_volume": 8540.68868, "trades": 75, "taker_buy_base": 31794.2, "taker_buy_quote": 5340.45601 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.1671, "high": 0.1676, "low": 0.1669, "close": 0.167, "volume": 31319.3, "close_time": 1776625199999, "quote_volume": 5238.95411, "trades": 45, "taker_buy_base": 13626.0, "taker_buy_quote": 2277.86424 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1678, "high": 0.1681, "low": 0.1678, "close": 0.1681, "volume": 2307.1, "close_time": 1776628799999, "quote_volume": 387.23011, "trades": 6, "taker_buy_base": 59.9, "taker_buy_quote": 10.05122 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1662, "close": 0.1673, "volume": 13080.9, "close_time": 1776632399999, "quote_volume": 2185.356, "trades": 31, "taker_buy_base": 7101.9, "taker_buy_quote": 1187.39054 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1664, "close": 0.1666, "volume": 4865.8, "close_time": 1776635999999, "quote_volume": 812.09899, "trades": 11, "taker_buy_base": 2084.9, "taker_buy_quote": 348.19197 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.166, "high": 0.166, "low": 0.1634, "close": 0.1639, "volume": 48407.0, "close_time": 1776639599999, "quote_volume": 7963.29748, "trades": 72, "taker_buy_base": 17313.9, "taker_buy_quote": 2847.89777 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1625, "close": 0.1626, "volume": 21923.8, "close_time": 1776643199999, "quote_volume": 3571.5062, "trades": 32, "taker_buy_base": 8139.8, "taker_buy_quote": 1324.62401 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1628, "high": 0.1642, "low": 0.1624, "close": 0.1638, "volume": 23048.5, "close_time": 1776646799999, "quote_volume": 3765.24617, "trades": 38, "taker_buy_base": 14171.9, "taker_buy_quote": 2314.59789 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.1644, "high": 0.1647, "low": 0.164, "close": 0.1645, "volume": 20465.3, "close_time": 1776650399999, "quote_volume": 3365.50563, "trades": 27, "taker_buy_base": 11184.9, "taker_buy_quote": 1839.48047 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1637, "high": 0.1643, "low": 0.1634, "close": 0.1643, "volume": 7385.6, "close_time": 1776653999999, "quote_volume": 1210.07066, "trades": 13, "taker_buy_base": 5761.4, "taker_buy_quote": 943.90249 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.1641, "high": 0.1644, "low": 0.1636, "close": 0.1644, "volume": 12134.7, "close_time": 1776657599999, "quote_volume": 1990.82056, "trades": 17, "taker_buy_base": 3720.2, "taker_buy_quote": 610.33508 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1643, "high": 0.1648, "low": 0.1641, "close": 0.1647, "volume": 9376.1, "close_time": 1776661199999, "quote_volume": 1542.69842, "trades": 14, "taker_buy_base": 2827.9, "taker_buy_quote": 465.38837 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1623, "close": 0.1628, "volume": 24034.7, "close_time": 1776664799999, "quote_volume": 3931.28745, "trades": 42, "taker_buy_base": 8793.1, "taker_buy_quote": 1439.43799 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1631, "high": 0.1653, "low": 0.1629, "close": 0.1648, "volume": 21996.8, "close_time": 1776668399999, "quote_volume": 3612.1987, "trades": 38, "taker_buy_base": 18482.3, "taker_buy_quote": 3034.73381 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.1649, "high": 0.1673, "low": 0.1649, "close": 0.1658, "volume": 71051.3, "close_time": 1776671999999, "quote_volume": 11808.8448, "trades": 109, "taker_buy_base": 42211.3, "taker_buy_quote": 7017.86707 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.166, "high": 0.1672, "low": 0.166, "close": 0.1664, "volume": 18134.8, "close_time": 1776675599999, "quote_volume": 3021.83831, "trades": 26, "taker_buy_base": 12749.0, "taker_buy_quote": 2124.36085 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1669, "high": 0.1696, "low": 0.1669, "close": 0.1684, "volume": 96433.7, "close_time": 1776679199999, "quote_volume": 16272.03422, "trades": 111, "taker_buy_base": 33119.6, "taker_buy_quote": 5588.20153 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1685, "high": 0.17, "low": 0.1685, "close": 0.1688, "volume": 44974.9, "close_time": 1776682799999, "quote_volume": 7611.88575, "trades": 78, "taker_buy_base": 22620.2, "taker_buy_quote": 3826.72397 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1674, "close": 0.1675, "volume": 54487.0, "close_time": 1776686399999, "quote_volume": 9144.54598, "trades": 62, "taker_buy_base": 24050.2, "taker_buy_quote": 4035.25726 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1677, "high": 0.1679, "low": 0.1666, "close": 0.1679, "volume": 24955.9, "close_time": 1776689999999, "quote_volume": 4176.50515, "trades": 37, "taker_buy_base": 12050.8, "taker_buy_quote": 2016.33724 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.1678, "high": 0.1681, "low": 0.1674, "close": 0.1677, "volume": 25376.9, "close_time": 1776693599999, "quote_volume": 4254.00465, "trades": 43, "taker_buy_base": 10822.5, "taker_buy_quote": 1813.35588 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1675, "high": 0.1682, "low": 0.1661, "close": 0.1661, "volume": 55946.2, "close_time": 1776697199999, "quote_volume": 9351.53841, "trades": 88, "taker_buy_base": 30050.8, "taker_buy_quote": 5022.77777 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1658, "high": 0.1673, "low": 0.1656, "close": 0.1669, "volume": 24175.4, "close_time": 1776700799999, "quote_volume": 4023.46003, "trades": 34, "taker_buy_base": 13783.3, "taker_buy_quote": 2290.89439 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1667, "close": 0.1674, "volume": 19279.0, "close_time": 1776704399999, "quote_volume": 3220.48656, "trades": 32, "taker_buy_base": 9060.0, "taker_buy_quote": 1513.49304 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.167, "high": 0.1679, "low": 0.167, "close": 0.1679, "volume": 20218.2, "close_time": 1776707999999, "quote_volume": 3383.13951, "trades": 33, "taker_buy_base": 12709.7, "taker_buy_quote": 2126.77836 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1681, "high": 0.1695, "low": 0.1674, "close": 0.1691, "volume": 55210.2, "close_time": 1776711599999, "quote_volume": 9302.12189, "trades": 86, "taker_buy_base": 27574.7, "taker_buy_quote": 4647.27411 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1694, "high": 0.1694, "low": 0.168, "close": 0.168, "volume": 33122.7, "close_time": 1776715199999, "quote_volume": 5598.16584, "trades": 18, "taker_buy_base": 4482.7, "taker_buy_quote": 755.7922 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1681, "high": 0.1694, "low": 0.1677, "close": 0.1694, "volume": 26084.9, "close_time": 1776718799999, "quote_volume": 4389.9107, "trades": 38, "taker_buy_base": 10999.8, "taker_buy_quote": 1852.58348 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1681, "close": 0.1688, "volume": 36533.8, "close_time": 1776722399999, "quote_volume": 6159.23297, "trades": 66, "taker_buy_base": 22106.9, "taker_buy_quote": 3725.78198 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1683, "high": 0.1686, "low": 0.168, "close": 0.168, "volume": 6219.1, "close_time": 1776725999999, "quote_volume": 1046.48625, "trades": 7, "taker_buy_base": 4317.8, "taker_buy_quote": 726.76437 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1676, "high": 0.1676, "low": 0.1663, "close": 0.1667, "volume": 16168.5, "close_time": 1776729599999, "quote_volume": 2696.17619, "trades": 24, "taker_buy_base": 9537.9, "taker_buy_quote": 1589.41481 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1665, "high": 0.1678, "low": 0.1665, "close": 0.1678, "volume": 14508.1, "close_time": 1776733199999, "quote_volume": 2422.32391, "trades": 19, "taker_buy_base": 8159.5, "taker_buy_quote": 1361.21651 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1676, "high": 0.1679, "low": 0.167, "close": 0.1672, "volume": 25865.2, "close_time": 1776736799999, "quote_volume": 4329.53982, "trades": 39, "taker_buy_base": 9236.6, "taker_buy_quote": 1546.41293 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1667, "high": 0.1689, "low": 0.1667, "close": 0.1684, "volume": 84510.9, "close_time": 1776740399999, "quote_volume": 14198.79702, "trades": 118, "taker_buy_base": 48063.2, "taker_buy_quote": 8075.27593 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1682, "high": 0.1683, "low": 0.167, "close": 0.1682, "volume": 61144.7, "close_time": 1776743999999, "quote_volume": 10247.08033, "trades": 68, "taker_buy_base": 30972.1, "taker_buy_quote": 5191.44253 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1678, "high": 0.1688, "low": 0.1667, "close": 0.1685, "volume": 32081.4, "close_time": 1776747599999, "quote_volume": 5379.81631, "trades": 51, "taker_buy_base": 13485.4, "taker_buy_quote": 2258.28731 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1682, "high": 0.1687, "low": 0.1676, "close": 0.1678, "volume": 13170.0, "close_time": 1776751199999, "quote_volume": 2214.73431, "trades": 26, "taker_buy_base": 5979.1, "taker_buy_quote": 1006.42517 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1678, "high": 0.1681, "low": 0.1669, "close": 0.1679, "volume": 35788.6, "close_time": 1776754799999, "quote_volume": 6005.93904, "trades": 58, "taker_buy_base": 17066.7, "taker_buy_quote": 2863.84991 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1675, "high": 0.1681, "low": 0.1672, "close": 0.1672, "volume": 17830.1, "close_time": 1776758399999, "quote_volume": 2987.55038, "trades": 30, "taker_buy_base": 13271.4, "taker_buy_quote": 2223.02566 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1677, "close": 0.1682, "volume": 24061.5, "close_time": 1776761999999, "quote_volume": 4047.07608, "trades": 36, "taker_buy_base": 18699.8, "taker_buy_quote": 3145.98449 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1681, "high": 0.169, "low": 0.1679, "close": 0.169, "volume": 19729.2, "close_time": 1776765599999, "quote_volume": 3322.67903, "trades": 34, "taker_buy_base": 12897.1, "taker_buy_quote": 2171.04538 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1691, "high": 0.1709, "low": 0.169, "close": 0.1699, "volume": 58231.2, "close_time": 1776769199999, "quote_volume": 9904.75564, "trades": 90, "taker_buy_base": 19873.4, "taker_buy_quote": 3379.74283 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1696, "high": 0.1709, "low": 0.169, "close": 0.1701, "volume": 18686.2, "close_time": 1776772799999, "quote_volume": 3175.06222, "trades": 33, "taker_buy_base": 7125.4, "taker_buy_quote": 1209.78796 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1701, "high": 0.1701, "low": 0.1679, "close": 0.1685, "volume": 86290.2, "close_time": 1776776399999, "quote_volume": 14568.84077, "trades": 80, "taker_buy_base": 47676.9, "taker_buy_quote": 8039.93029 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1673, "close": 0.168, "volume": 27568.3, "close_time": 1776779999999, "quote_volume": 4630.8885, "trades": 47, "taker_buy_base": 14412.9, "taker_buy_quote": 2421.68117 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.1678, "high": 0.1691, "low": 0.167, "close": 0.168, "volume": 24368.9, "close_time": 1776783599999, "quote_volume": 4092.66109, "trades": 45, "taker_buy_base": 10927.9, "taker_buy_quote": 1833.54248 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.168, "high": 0.169, "low": 0.1678, "close": 0.1688, "volume": 9144.4, "close_time": 1776787199999, "quote_volume": 1538.18285, "trades": 21, "taker_buy_base": 7866.3, "taker_buy_quote": 1322.71609 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1691, "high": 0.1696, "low": 0.1685, "close": 0.1685, "volume": 20627.3, "close_time": 1776790799999, "quote_volume": 3485.00215, "trades": 35, "taker_buy_base": 12688.4, "taker_buy_quote": 2142.05785 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1681, "high": 0.1685, "low": 0.167, "close": 0.1677, "volume": 33146.0, "close_time": 1776794399999, "quote_volume": 5562.05072, "trades": 45, "taker_buy_base": 15684.4, "taker_buy_quote": 2630.70696 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1669, "close": 0.1677, "volume": 11916.3, "close_time": 1776797999999, "quote_volume": 1993.90097, "trades": 24, "taker_buy_base": 9080.5, "taker_buy_quote": 1518.98 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1678, "high": 0.1681, "low": 0.1657, "close": 0.1663, "volume": 33715.7, "close_time": 1776801599999, "quote_volume": 5614.51329, "trades": 60, "taker_buy_base": 19030.6, "taker_buy_quote": 3164.15777 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.166, "high": 0.1684, "low": 0.166, "close": 0.1684, "volume": 22767.4, "close_time": 1776805199999, "quote_volume": 3812.76026, "trades": 31, "taker_buy_base": 10435.9, "taker_buy_quote": 1746.67004 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1679, "close": 0.1684, "volume": 31168.2, "close_time": 1776808799999, "quote_volume": 5243.58314, "trades": 43, "taker_buy_base": 15843.3, "taker_buy_quote": 2665.2049 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1671, "close": 0.1678, "volume": 22613.5, "close_time": 1776812399999, "quote_volume": 3785.32594, "trades": 37, "taker_buy_base": 4328.5, "taker_buy_quote": 724.21961 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.1677, "high": 0.1689, "low": 0.1677, "close": 0.1689, "volume": 24100.6, "close_time": 1776815999999, "quote_volume": 4059.98644, "trades": 30, "taker_buy_base": 9340.3, "taker_buy_quote": 1573.50772 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1691, "high": 0.1711, "low": 0.1691, "close": 0.1706, "volume": 58337.7, "close_time": 1776819599999, "quote_volume": 9885.60298, "trades": 56, "taker_buy_base": 13370.7, "taker_buy_quote": 2278.15991 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1704, "high": 0.1724, "low": 0.1703, "close": 0.1721, "volume": 51190.1, "close_time": 1776823199999, "quote_volume": 8767.90557, "trades": 86, "taker_buy_base": 27351.3, "taker_buy_quote": 4682.65515 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1717, "high": 0.1751, "low": 0.1717, "close": 0.1743, "volume": 107300.0, "close_time": 1776826799999, "quote_volume": 18618.49466, "trades": 160, "taker_buy_base": 57177.7, "taker_buy_quote": 9924.54712 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1724, "close": 0.1726, "volume": 66186.8, "close_time": 1776830399999, "quote_volume": 11470.58575, "trades": 95, "taker_buy_base": 38410.5, "taker_buy_quote": 6659.22584 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1728, "high": 0.1736, "low": 0.1724, "close": 0.1734, "volume": 23877.6, "close_time": 1776833999999, "quote_volume": 4127.69968, "trades": 33, "taker_buy_base": 14588.8, "taker_buy_quote": 2519.53596 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1732, "high": 0.1748, "low": 0.1732, "close": 0.1741, "volume": 57444.1, "close_time": 1776837599999, "quote_volume": 10003.0982, "trades": 74, "taker_buy_base": 39143.8, "taker_buy_quote": 6814.19865 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1742, "high": 0.1742, "low": 0.1734, "close": 0.1739, "volume": 32877.3, "close_time": 1776841199999, "quote_volume": 5715.4316, "trades": 36, "taker_buy_base": 8539.1, "taker_buy_quote": 1484.4309 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1739, "high": 0.1763, "low": 0.1739, "close": 0.1755, "volume": 43455.4, "close_time": 1776844799999, "quote_volume": 7619.93431, "trades": 93, "taker_buy_base": 16522.5, "taker_buy_quote": 2894.229 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1752, "high": 0.1754, "low": 0.1741, "close": 0.1745, "volume": 62916.4, "close_time": 1776848399999, "quote_volume": 10979.60473, "trades": 64, "taker_buy_base": 51117.6, "taker_buy_quote": 8915.92417 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.1745, "high": 0.1748, "low": 0.173, "close": 0.173, "volume": 20446.6, "close_time": 1776851999999, "quote_volume": 3559.9249, "trades": 41, "taker_buy_base": 9609.8, "taker_buy_quote": 1671.29259 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.173, "high": 0.1733, "low": 0.1726, "close": 0.1733, "volume": 20623.3, "close_time": 1776855599999, "quote_volume": 3567.90929, "trades": 34, "taker_buy_base": 12554.3, "taker_buy_quote": 2171.51551 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1731, "high": 0.1735, "low": 0.1728, "close": 0.1732, "volume": 40919.5, "close_time": 1776859199999, "quote_volume": 7091.3016, "trades": 25, "taker_buy_base": 15859.1, "taker_buy_quote": 2747.84646 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1735, "high": 0.1736, "low": 0.1723, "close": 0.1726, "volume": 20476.1, "close_time": 1776862799999, "quote_volume": 3537.06171, "trades": 32, "taker_buy_base": 13257.4, "taker_buy_quote": 2290.42429 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1724, "high": 0.1743, "low": 0.1724, "close": 0.1734, "volume": 44591.7, "close_time": 1776866399999, "quote_volume": 7728.73251, "trades": 64, "taker_buy_base": 21332.2, "taker_buy_quote": 3701.47046 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1731, "high": 0.1737, "low": 0.1731, "close": 0.1737, "volume": 15328.2, "close_time": 1776869999999, "quote_volume": 2658.08644, "trades": 29, "taker_buy_base": 6165.1, "taker_buy_quote": 1069.02959 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1737, "high": 0.1737, "low": 0.1729, "close": 0.173, "volume": 28435.7, "close_time": 1776873599999, "quote_volume": 4928.86753, "trades": 31, "taker_buy_base": 5733.1, "taker_buy_quote": 993.33811 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1727, "high": 0.1729, "low": 0.1725, "close": 0.1727, "volume": 10395.5, "close_time": 1776877199999, "quote_volume": 1795.48393, "trades": 16, "taker_buy_base": 1551.5, "taker_buy_quote": 267.79057 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1723, "close": 0.1725, "volume": 8206.8, "close_time": 1776880799999, "quote_volume": 1415.8613, "trades": 11, "taker_buy_base": 5249.2, "taker_buy_quote": 905.35867 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1727, "high": 0.1728, "low": 0.1726, "close": 0.1726, "volume": 4142.0, "close_time": 1776884399999, "quote_volume": 715.37993, "trades": 4, "taker_buy_base": 1813.5, "taker_buy_quote": 313.19145 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1703, "close": 0.1713, "volume": 44087.5, "close_time": 1776887999999, "quote_volume": 7528.57802, "trades": 48, "taker_buy_base": 16709.6, "taker_buy_quote": 2853.3926 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1697, "close": 0.1699, "volume": 27929.2, "close_time": 1776891599999, "quote_volume": 4758.58838, "trades": 38, "taker_buy_base": 6274.9, "taker_buy_quote": 1067.48287 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1698, "close": 0.1704, "volume": 11982.6, "close_time": 1776895199999, "quote_volume": 2037.50159, "trades": 12, "taker_buy_base": 7298.8, "taker_buy_quote": 1240.41055 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1696, "close": 0.1697, "volume": 32428.0, "close_time": 1776898799999, "quote_volume": 5511.00745, "trades": 31, "taker_buy_base": 24633.4, "taker_buy_quote": 4185.79202 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1677, "close": 0.1679, "volume": 25763.4, "close_time": 1776902399999, "quote_volume": 4347.42547, "trades": 43, "taker_buy_base": 15175.8, "taker_buy_quote": 2559.09374 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1657, "close": 0.1676, "volume": 53017.4, "close_time": 1776905999999, "quote_volume": 8831.86741, "trades": 76, "taker_buy_base": 28231.3, "taker_buy_quote": 4705.41341 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1665, "close": 0.1668, "volume": 23750.8, "close_time": 1776909599999, "quote_volume": 3965.34505, "trades": 38, "taker_buy_base": 8563.5, "taker_buy_quote": 1431.39999 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.167, "high": 0.1671, "low": 0.1669, "close": 0.167, "volume": 8230.7, "close_time": 1776913199999, "quote_volume": 1374.41244, "trades": 12, "taker_buy_base": 3384.7, "taker_buy_quote": 565.28025 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1644, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 2588.8, "close_time": 1776916799999, "quote_volume": 425.91344, "trades": 5, "taker_buy_base": 2588.8, "taker_buy_quote": 425.91344 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1638, "high": 0.1638, "low": 0.1635, "close": 0.1637, "volume": 4388.2, "close_time": 1776920399999, "quote_volume": 718.13458, "trades": 7, "taker_buy_base": 1060.5, "taker_buy_quote": 173.53315 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.1652, "high": 0.1655, "low": 0.1651, "close": 0.1652, "volume": 12203.1, "close_time": 1776923999999, "quote_volume": 2017.42126, "trades": 19, "taker_buy_base": 1246.6, "taker_buy_quote": 206.16313 } ] }, "4h": { "count": 1397, "start_date": "2025-09-02T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3001, "high": 0.689, "low": 0.3001, "close": 0.4528, "volume": 11749534.9, "close_time": 1756828799999, "quote_volume": 5856488.7959, "trades": 33376, "taker_buy_base": 5581686.9, "taker_buy_quote": 2791527.42723 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.4546, "high": 0.5555, "low": 0.4315, "close": 0.4887, "volume": 11272076.4, "close_time": 1756843199999, "quote_volume": 5645712.8101, "trades": 34004, "taker_buy_base": 5370161.8, "taker_buy_quote": 2695256.03732 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.4893, "high": 0.5079, "low": 0.4686, "close": 0.4917, "volume": 3894037.9, "close_time": 1756857599999, "quote_volume": 1894279.24889, "trades": 13474, "taker_buy_base": 1818184.6, "taker_buy_quote": 885179.72587 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.4916, "high": 0.493, "low": 0.4426, "close": 0.4846, "volume": 2378259.1, "close_time": 1756871999999, "quote_volume": 1122785.77233, "trades": 8987, "taker_buy_base": 1212418.2, "taker_buy_quote": 572139.61977 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.4825, "high": 0.5796, "low": 0.475, "close": 0.4817, "volume": 5198100.7, "close_time": 1756886399999, "quote_volume": 2703212.2452, "trades": 12808, "taker_buy_base": 2363569.5, "taker_buy_quote": 1234112.58497 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.4815, "high": 0.4861, "low": 0.4562, "close": 0.4776, "volume": 3166059.9, "close_time": 1756900799999, "quote_volume": 1497141.5381, "trades": 8294, "taker_buy_base": 1551438.4, "taker_buy_quote": 734436.25754 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.4764, "high": 0.5213, "low": 0.4692, "close": 0.4798, "volume": 5508297.9, "close_time": 1756915199999, "quote_volume": 2729192.35701, "trades": 14963, "taker_buy_base": 2718259.6, "taker_buy_quote": 1350932.24115 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.4786, "high": 0.4815, "low": 0.4421, "close": 0.4572, "volume": 3088705.3, "close_time": 1756929599999, "quote_volume": 1446184.78834, "trades": 9774, "taker_buy_base": 1323572.8, "taker_buy_quote": 620035.72222 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.4575, "high": 0.4618, "low": 0.434, "close": 0.4507, "volume": 2283564.7, "close_time": 1756943999999, "quote_volume": 1026048.89053, "trades": 8278, "taker_buy_base": 1024723.4, "taker_buy_quote": 460602.65096 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.4509, "high": 0.4573, "low": 0.4351, "close": 0.4402, "volume": 696440.4, "close_time": 1756958399999, "quote_volume": 309944.47898, "trades": 4463, "taker_buy_base": 266602.1, "taker_buy_quote": 118824.84404 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.4404, "high": 0.443, "low": 0.3918, "close": 0.3998, "volume": 2795080.9, "close_time": 1756972799999, "quote_volume": 1157223.03591, "trades": 8783, "taker_buy_base": 1167181.0, "taker_buy_quote": 483886.20874 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.3994, "high": 0.4088, "low": 0.3816, "close": 0.3847, "volume": 2084110.7, "close_time": 1756987199999, "quote_volume": 822172.80907, "trades": 7520, "taker_buy_base": 945210.0, "taker_buy_quote": 372798.66529 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3846, "high": 0.3985, "low": 0.3809, "close": 0.3914, "volume": 1597084.3, "close_time": 1757001599999, "quote_volume": 627132.14904, "trades": 5924, "taker_buy_base": 756135.5, "taker_buy_quote": 297126.23999 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3918, "high": 0.5942, "low": 0.3842, "close": 0.5243, "volume": 12216174.2, "close_time": 1757015999999, "quote_volume": 6220498.69301, "trades": 34443, "taker_buy_base": 6210524.4, "taker_buy_quote": 3153597.94884 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.5243, "high": 0.5662, "low": 0.5024, "close": 0.5165, "volume": 5687258.0, "close_time": 1757030399999, "quote_volume": 3023816.11647, "trades": 22253, "taker_buy_base": 2786451.6, "taker_buy_quote": 1481101.24335 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5166, "high": 0.57, "low": 0.5048, "close": 0.5312, "volume": 2278652.4, "close_time": 1757044799999, "quote_volume": 1224145.99373, "trades": 15503, "taker_buy_base": 1132762.3, "taker_buy_quote": 609159.31583 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.532, "high": 0.5864, "low": 0.5293, "close": 0.5363, "volume": 4664022.3, "close_time": 1757059199999, "quote_volume": 2608093.83415, "trades": 24916, "taker_buy_base": 2218113.6, "taker_buy_quote": 1241621.40666 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.5364, "high": 0.5453, "low": 0.5142, "close": 0.5291, "volume": 2739048.9, "close_time": 1757073599999, "quote_volume": 1449433.37927, "trades": 20552, "taker_buy_base": 1198625.8, "taker_buy_quote": 635036.69066 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.529, "high": 0.5683, "low": 0.5241, "close": 0.5424, "volume": 3326630.1, "close_time": 1757087999999, "quote_volume": 1829982.7598, "trades": 23392, "taker_buy_base": 1668742.4, "taker_buy_quote": 918641.67588 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.5425, "high": 0.6356, "low": 0.5399, "close": 0.5515, "volume": 5337072.9, "close_time": 1757102399999, "quote_volume": 3125402.29947, "trades": 25660, "taker_buy_base": 2520809.2, "taker_buy_quote": 1474045.74718 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.5511, "high": 0.5853, "low": 0.5411, "close": 0.5786, "volume": 2090412.5, "close_time": 1757116799999, "quote_volume": 1172344.50957, "trades": 13138, "taker_buy_base": 1056188.3, "taker_buy_quote": 592987.88507 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.5778, "high": 0.6447, "low": 0.5699, "close": 0.6406, "volume": 2679237.2, "close_time": 1757131199999, "quote_volume": 1621981.12799, "trades": 17832, "taker_buy_base": 1405180.3, "taker_buy_quote": 852360.5348 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.6405, "high": 0.7083, "low": 0.6091, "close": 0.6612, "volume": 4401012.5, "close_time": 1757145599999, "quote_volume": 2956486.69554, "trades": 27260, "taker_buy_base": 2037796.8, "taker_buy_quote": 1366851.48877 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.6598, "high": 0.8551, "low": 0.6412, "close": 0.8186, "volume": 8186597.6, "close_time": 1757159999999, "quote_volume": 6246147.58585, "trades": 29719, "taker_buy_base": 4011584.1, "taker_buy_quote": 3047548.63976 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.819, "high": 0.8395, "low": 0.753, "close": 0.773, "volume": 4798058.3, "close_time": 1757174399999, "quote_volume": 3798646.39332, "trades": 18459, "taker_buy_base": 2198686.3, "taker_buy_quote": 1743443.83944 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.7734, "high": 0.984, "low": 0.7562, "close": 0.9309, "volume": 10150986.0, "close_time": 1757188799999, "quote_volume": 8872750.65264, "trades": 35695, "taker_buy_base": 5183058.4, "taker_buy_quote": 4527622.76069 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.9297, "high": 1.1582, "low": 0.9216, "close": 1.038, "volume": 11327386.8, "close_time": 1757203199999, "quote_volume": 11655789.56779, "trades": 51363, "taker_buy_base": 5575272.8, "taker_buy_quote": 5728603.18686 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.0367, "high": 1.1159, "low": 0.9596, "close": 1.0663, "volume": 6726936.0, "close_time": 1757217599999, "quote_volume": 7047080.69846, "trades": 34147, "taker_buy_base": 3327392.1, "taker_buy_quote": 3482262.90691 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.0665, "high": 1.1906, "low": 0.9815, "close": 1.1474, "volume": 5927853.6, "close_time": 1757231999999, "quote_volume": 6562660.87086, "trades": 36072, "taker_buy_base": 2864395.0, "taker_buy_quote": 3171763.07749 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.1474, "high": 1.1732, "low": 1.0684, "close": 1.1207, "volume": 4981249.2, "close_time": 1757246399999, "quote_volume": 5615986.19749, "trades": 29578, "taker_buy_base": 2276839.0, "taker_buy_quote": 2570740.13505 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.122, "high": 1.1499, "low": 1.0127, "close": 1.1041, "volume": 5282769.1, "close_time": 1757260799999, "quote_volume": 5771797.1033, "trades": 29545, "taker_buy_base": 2534323.1, "taker_buy_quote": 2776261.16928 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.1022, "high": 1.9054, "low": 1.0827, "close": 1.6991, "volume": 20889832.5, "close_time": 1757275199999, "quote_volume": 31620732.72276, "trades": 99035, "taker_buy_base": 11147560.6, "taker_buy_quote": 16714465.7525 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.6934, "high": 1.739, "low": 1.5209, "close": 1.6547, "volume": 8156968.4, "close_time": 1757289599999, "quote_volume": 13376550.37487, "trades": 49371, "taker_buy_base": 4013955.7, "taker_buy_quote": 6586818.18833 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.6554, "high": 1.75, "low": 1.417, "close": 1.5315, "volume": 5009969.7, "close_time": 1757303999999, "quote_volume": 7984323.9141, "trades": 32083, "taker_buy_base": 2362943.3, "taker_buy_quote": 3770310.04704 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.5289, "high": 1.6506, "low": 1.4582, "close": 1.635, "volume": 4499673.7, "close_time": 1757318399999, "quote_volume": 7088519.80051, "trades": 32811, "taker_buy_base": 2227632.1, "taker_buy_quote": 3507343.74694 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.634, "high": 1.9, "low": 1.5376, "close": 1.7711, "volume": 10219662.4, "close_time": 1757332799999, "quote_volume": 17580545.46392, "trades": 57760, "taker_buy_base": 5008930.9, "taker_buy_quote": 8634041.74879 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.7717, "high": 1.7881, "low": 1.4663, "close": 1.6578, "volume": 8990681.0, "close_time": 1757347199999, "quote_volume": 14525185.09054, "trades": 49297, "taker_buy_base": 4298004.9, "taker_buy_quote": 6935885.72558 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.6573, "high": 1.754, "low": 1.5217, "close": 1.545, "volume": 8612459.9, "close_time": 1757361599999, "quote_volume": 13933529.92733, "trades": 66114, "taker_buy_base": 4330906.3, "taker_buy_quote": 7013609.31752 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.547, "high": 1.5499, "low": 1.4305, "close": 1.4503, "volume": 5040511.1, "close_time": 1757375999999, "quote_volume": 7538006.1239, "trades": 36313, "taker_buy_base": 2351962.5, "taker_buy_quote": 3514030.97958 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.4506, "high": 1.4545, "low": 1.2497, "close": 1.2591, "volume": 2773851.3, "close_time": 1757390399999, "quote_volume": 3721749.96621, "trades": 19548, "taker_buy_base": 1308941.5, "taker_buy_quote": 1751248.30012 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.2572, "high": 1.3734, "low": 1.2252, "close": 1.283, "volume": 3858914.8, "close_time": 1757404799999, "quote_volume": 4969555.73481, "trades": 22764, "taker_buy_base": 1894124.2, "taker_buy_quote": 2437193.9664 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.2814, "high": 1.3332, "low": 1.2269, "close": 1.2547, "volume": 2425488.6, "close_time": 1757419199999, "quote_volume": 3090274.45156, "trades": 14909, "taker_buy_base": 1124270.1, "taker_buy_quote": 1432558.14182 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.2534, "high": 1.2534, "low": 1.115, "close": 1.176, "volume": 5576656.0, "close_time": 1757433599999, "quote_volume": 6540312.81831, "trades": 20983, "taker_buy_base": 2574558.2, "taker_buy_quote": 3022089.77308 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.1756, "high": 1.1969, "low": 1.091, "close": 1.1613, "volume": 3571474.7, "close_time": 1757447999999, "quote_volume": 4107746.57714, "trades": 32645, "taker_buy_base": 1779620.2, "taker_buy_quote": 2049079.58273 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.1614, "high": 1.1808, "low": 1.1312, "close": 1.1494, "volume": 2098185.4, "close_time": 1757462399999, "quote_volume": 2427728.90913, "trades": 25854, "taker_buy_base": 1018602.5, "taker_buy_quote": 1178980.48924 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.1491, "high": 1.2196, "low": 1.1212, "close": 1.1661, "volume": 3660274.4, "close_time": 1757476799999, "quote_volume": 4268362.46756, "trades": 24614, "taker_buy_base": 1793917.8, "taker_buy_quote": 2093149.40823 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.1656, "high": 1.278, "low": 1.1537, "close": 1.1661, "volume": 6612922.8, "close_time": 1757491199999, "quote_volume": 7957558.49942, "trades": 38791, "taker_buy_base": 3280834.2, "taker_buy_quote": 3951463.96115 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.166, "high": 1.2123, "low": 1.0953, "close": 1.106, "volume": 3250440.8, "close_time": 1757505599999, "quote_volume": 3749019.6276, "trades": 29306, "taker_buy_base": 1541058.8, "taker_buy_quote": 1778540.10551 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.1056, "high": 1.1304, "low": 1.022, "close": 1.0233, "volume": 2760714.7, "close_time": 1757519999999, "quote_volume": 3000236.56122, "trades": 22910, "taker_buy_base": 1282867.1, "taker_buy_quote": 1393355.26369 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.0247, "high": 1.0503, "low": 0.9529, "close": 0.9668, "volume": 3481371.7, "close_time": 1757534399999, "quote_volume": 3504286.10088, "trades": 20454, "taker_buy_base": 1647564.3, "taker_buy_quote": 1660386.80284 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.9661, "high": 0.991, "low": 0.9424, "close": 0.969, "volume": 2178100.5, "close_time": 1757548799999, "quote_volume": 2113250.25432, "trades": 24189, "taker_buy_base": 1080245.0, "taker_buy_quote": 1048417.04926 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.9689, "high": 0.9782, "low": 0.9203, "close": 0.9673, "volume": 2289192.9, "close_time": 1757563199999, "quote_volume": 2183412.56999, "trades": 25198, "taker_buy_base": 1135225.8, "taker_buy_quote": 1083328.34583 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.9675, "high": 0.984, "low": 0.9207, "close": 0.9611, "volume": 2719350.4, "close_time": 1757577599999, "quote_volume": 2610212.34125, "trades": 21357, "taker_buy_base": 1356160.0, "taker_buy_quote": 1302211.64044 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.9615, "high": 1.0159, "low": 0.9206, "close": 0.926, "volume": 3690966.4, "close_time": 1757591999999, "quote_volume": 3573585.61179, "trades": 23152, "taker_buy_base": 1750591.4, "taker_buy_quote": 1697164.60786 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.9262, "high": 0.9563, "low": 0.8777, "close": 0.9215, "volume": 4635900.2, "close_time": 1757606399999, "quote_volume": 4303724.38257, "trades": 33433, "taker_buy_base": 2173716.1, "taker_buy_quote": 2021377.53875 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.9214, "high": 0.9864, "low": 0.9155, "close": 0.9733, "volume": 3031026.7, "close_time": 1757620799999, "quote_volume": 2901539.11684, "trades": 24984, "taker_buy_base": 1469834.2, "taker_buy_quote": 1406121.80156 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.9734, "high": 1.01, "low": 0.9518, "close": 0.9736, "volume": 2620826.5, "close_time": 1757635199999, "quote_volume": 2559548.81879, "trades": 23423, "taker_buy_base": 1277602.1, "taker_buy_quote": 1247886.40386 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.9735, "high": 1.0696, "low": 0.96, "close": 1.027, "volume": 3074849.5, "close_time": 1757649599999, "quote_volume": 3103768.0957, "trades": 28356, "taker_buy_base": 1466773.0, "taker_buy_quote": 1480606.40492 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.0272, "high": 1.058, "low": 0.9408, "close": 0.9667, "volume": 2489466.4, "close_time": 1757663999999, "quote_volume": 2464162.43428, "trades": 16220, "taker_buy_base": 1104460.2, "taker_buy_quote": 1096383.7218 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.966, "high": 0.9684, "low": 0.9235, "close": 0.9542, "volume": 1477350.6, "close_time": 1757678399999, "quote_volume": 1399443.77637, "trades": 14166, "taker_buy_base": 760219.7, "taker_buy_quote": 720506.28172 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.954, "high": 0.9915, "low": 0.9378, "close": 0.9705, "volume": 2307755.6, "close_time": 1757692799999, "quote_volume": 2239068.66986, "trades": 23624, "taker_buy_base": 1132097.3, "taker_buy_quote": 1097987.7925 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.9703, "high": 0.9984, "low": 0.9466, "close": 0.9852, "volume": 2084564.5, "close_time": 1757707199999, "quote_volume": 2031737.95281, "trades": 21492, "taker_buy_base": 1017928.7, "taker_buy_quote": 993416.25763 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.985, "high": 1.0107, "low": 0.9607, "close": 0.9815, "volume": 2470685.2, "close_time": 1757721599999, "quote_volume": 2441989.02329, "trades": 24062, "taker_buy_base": 1278658.6, "taker_buy_quote": 1264373.17512 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.9816, "high": 1.033, "low": 0.967, "close": 0.9936, "volume": 2824015.7, "close_time": 1757735999999, "quote_volume": 2829000.43148, "trades": 30055, "taker_buy_base": 1421782.9, "taker_buy_quote": 1424606.80297 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.9938, "high": 1.0653, "low": 0.962, "close": 1.0396, "volume": 3563499.8, "close_time": 1757750399999, "quote_volume": 3617295.6573, "trades": 31008, "taker_buy_base": 1828553.4, "taker_buy_quote": 1856327.23795 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.0394, "high": 1.371, "low": 1.0087, "close": 1.2679, "volume": 7350028.7, "close_time": 1757764799999, "quote_volume": 8547794.16906, "trades": 46865, "taker_buy_base": 3739308.1, "taker_buy_quote": 4356305.72356 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.2698, "high": 1.5496, "low": 1.2222, "close": 1.403, "volume": 24967358.0, "close_time": 1757779199999, "quote_volume": 34089060.6882, "trades": 102886, "taker_buy_base": 12405066.6, "taker_buy_quote": 16960438.32015 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.4038, "high": 1.4739, "low": 1.3756, "close": 1.4662, "volume": 9789789.6, "close_time": 1757793599999, "quote_volume": 13977916.32921, "trades": 61432, "taker_buy_base": 4728360.7, "taker_buy_quote": 6756028.62858 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.4668, "high": 1.5007, "low": 1.3511, "close": 1.3656, "volume": 5612596.0, "close_time": 1757807999999, "quote_volume": 8056593.40748, "trades": 56619, "taker_buy_base": 2643109.3, "taker_buy_quote": 3797173.94853 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.3659, "high": 1.3776, "low": 1.2055, "close": 1.2076, "volume": 3067055.0, "close_time": 1757822399999, "quote_volume": 3967828.45193, "trades": 36878, "taker_buy_base": 1521594.3, "taker_buy_quote": 1969701.5238 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.2081, "high": 1.2854, "low": 1.203, "close": 1.2699, "volume": 2766968.4, "close_time": 1757836799999, "quote_volume": 3462038.55584, "trades": 36597, "taker_buy_base": 1400502.1, "taker_buy_quote": 1752481.46627 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.2694, "high": 1.4551, "low": 1.259, "close": 1.3198, "volume": 7629817.7, "close_time": 1757851199999, "quote_volume": 10441846.278, "trades": 61341, "taker_buy_base": 3864244.7, "taker_buy_quote": 5286463.86644 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.3193, "high": 1.4004, "low": 1.3154, "close": 1.3326, "volume": 4160583.0, "close_time": 1757865599999, "quote_volume": 5656832.29207, "trades": 37448, "taker_buy_base": 2028794.6, "taker_buy_quote": 2760133.10759 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.3324, "high": 1.3682, "low": 1.2777, "close": 1.2867, "volume": 3677096.1, "close_time": 1757879999999, "quote_volume": 4839097.56897, "trades": 33924, "taker_buy_base": 1775856.2, "taker_buy_quote": 2339765.87488 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.2858, "high": 1.2988, "low": 1.2332, "close": 1.2406, "volume": 2651754.3, "close_time": 1757894399999, "quote_volume": 3354790.50801, "trades": 22820, "taker_buy_base": 1296899.2, "taker_buy_quote": 1642232.81932 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.2409, "high": 1.308, "low": 1.2178, "close": 1.308, "volume": 2449658.7, "close_time": 1757908799999, "quote_volume": 3094695.64403, "trades": 25072, "taker_buy_base": 1305879.6, "taker_buy_quote": 1650772.14471 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.3069, "high": 1.3419, "low": 1.2393, "close": 1.2528, "volume": 3337574.2, "close_time": 1757923199999, "quote_volume": 4326214.12369, "trades": 31702, "taker_buy_base": 1617245.7, "taker_buy_quote": 2097671.11993 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.2512, "high": 1.2665, "low": 1.1623, "close": 1.2049, "volume": 3963550.7, "close_time": 1757937599999, "quote_volume": 4763246.39093, "trades": 31040, "taker_buy_base": 1948495.1, "taker_buy_quote": 2344406.36831 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.2049, "high": 1.2498, "low": 1.176, "close": 1.1896, "volume": 3343553.5, "close_time": 1757951999999, "quote_volume": 4064386.01204, "trades": 28882, "taker_buy_base": 1708653.2, "taker_buy_quote": 2079774.43869 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.1893, "high": 1.1943, "low": 1.132, "close": 1.1862, "volume": 2782211.2, "close_time": 1757966399999, "quote_volume": 3227978.54422, "trades": 25905, "taker_buy_base": 1436203.4, "taker_buy_quote": 1668489.05539 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.1855, "high": 1.1944, "low": 1.125, "close": 1.1419, "volume": 2384117.9, "close_time": 1757980799999, "quote_volume": 2756185.64429, "trades": 23983, "taker_buy_base": 1306293.4, "taker_buy_quote": 1509752.28325 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.1412, "high": 1.1969, "low": 1.13, "close": 1.1844, "volume": 3897162.0, "close_time": 1757995199999, "quote_volume": 4565511.00342, "trades": 36261, "taker_buy_base": 2051594.3, "taker_buy_quote": 2405207.78914 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.184, "high": 1.231, "low": 1.1661, "close": 1.2135, "volume": 4523381.1, "close_time": 1758009599999, "quote_volume": 5391715.61956, "trades": 38810, "taker_buy_base": 2353090.1, "taker_buy_quote": 2807162.88303 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.2148, "high": 1.3505, "low": 1.1728, "close": 1.3242, "volume": 11140387.2, "close_time": 1758023999999, "quote_volume": 14148886.19305, "trades": 64301, "taker_buy_base": 5939278.4, "taker_buy_quote": 7543159.36988 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.3232, "high": 1.5684, "low": 1.3153, "close": 1.4027, "volume": 17706689.8, "close_time": 1758038399999, "quote_volume": 25354942.99636, "trades": 126582, "taker_buy_base": 8796514.9, "taker_buy_quote": 12600406.05595 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.4025, "high": 1.4464, "low": 1.3276, "close": 1.3452, "volume": 8793832.4, "close_time": 1758052799999, "quote_volume": 12233065.1113, "trades": 90633, "taker_buy_base": 4251488.0, "taker_buy_quote": 5910053.16943 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.3454, "high": 1.397, "low": 1.2941, "close": 1.305, "volume": 4123697.1, "close_time": 1758067199999, "quote_volume": 5593027.93171, "trades": 37530, "taker_buy_base": 1873723.6, "taker_buy_quote": 2541519.73582 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.305, "high": 1.3208, "low": 1.216, "close": 1.2529, "volume": 3324159.9, "close_time": 1758081599999, "quote_volume": 4191380.80652, "trades": 33955, "taker_buy_base": 1663618.8, "taker_buy_quote": 2096620.11663 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.2527, "high": 1.3523, "low": 1.2367, "close": 1.3275, "volume": 5392759.1, "close_time": 1758095999999, "quote_volume": 7063547.61018, "trades": 57808, "taker_buy_base": 2508407.9, "taker_buy_quote": 3285045.15856 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.3272, "high": 1.3335, "low": 1.1944, "close": 1.2579, "volume": 6228481.2, "close_time": 1758110399999, "quote_volume": 7850915.70535, "trades": 56247, "taker_buy_base": 2845934.1, "taker_buy_quote": 3590254.73168 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.2578, "high": 1.2787, "low": 1.2278, "close": 1.2406, "volume": 3012124.7, "close_time": 1758124799999, "quote_volume": 3767169.49989, "trades": 28987, "taker_buy_base": 1473675.5, "taker_buy_quote": 1842367.09978 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.24, "high": 1.296, "low": 1.2342, "close": 1.2523, "volume": 3660473.2, "close_time": 1758139199999, "quote_volume": 4624019.34816, "trades": 29282, "taker_buy_base": 1797609.2, "taker_buy_quote": 2270424.02071 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.2504, "high": 1.2987, "low": 1.2205, "close": 1.2593, "volume": 2347554.0, "close_time": 1758153599999, "quote_volume": 2976868.20516, "trades": 18805, "taker_buy_base": 1093257.4, "taker_buy_quote": 1387847.30011 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.2596, "high": 1.2935, "low": 1.2361, "close": 1.2916, "volume": 1326651.7, "close_time": 1758167999999, "quote_volume": 1680829.9519, "trades": 15192, "taker_buy_base": 651803.1, "taker_buy_quote": 825928.42311 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.292, "high": 1.3273, "low": 1.2626, "close": 1.2791, "volume": 2444684.9, "close_time": 1758182399999, "quote_volume": 3163083.9448, "trades": 22382, "taker_buy_base": 1208213.0, "taker_buy_quote": 1563924.07701 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.2792, "high": 1.3009, "low": 1.2471, "close": 1.2583, "volume": 2329634.8, "close_time": 1758196799999, "quote_volume": 2971053.97608, "trades": 18895, "taker_buy_base": 1159357.0, "taker_buy_quote": 1479263.2178 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.2596, "high": 1.3024, "low": 1.2255, "close": 1.2462, "volume": 2337477.9, "close_time": 1758211199999, "quote_volume": 2958215.66201, "trades": 21553, "taker_buy_base": 1130203.0, "taker_buy_quote": 1431974.30466 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.2464, "high": 1.2698, "low": 1.2266, "close": 1.2485, "volume": 1542928.2, "close_time": 1758225599999, "quote_volume": 1927566.4493, "trades": 16922, "taker_buy_base": 746163.3, "taker_buy_quote": 932001.81957 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.2486, "high": 1.2899, "low": 1.2396, "close": 1.2806, "volume": 1306379.8, "close_time": 1758239999999, "quote_volume": 1656083.45323, "trades": 16267, "taker_buy_base": 680716.9, "taker_buy_quote": 863524.55102 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.2808, "high": 1.3057, "low": 1.2455, "close": 1.2521, "volume": 1810227.1, "close_time": 1758254399999, "quote_volume": 2320596.16001, "trades": 22046, "taker_buy_base": 841896.4, "taker_buy_quote": 1080409.82585 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.252, "high": 1.2609, "low": 1.2168, "close": 1.2358, "volume": 1980860.7, "close_time": 1758268799999, "quote_volume": 2453741.35809, "trades": 22755, "taker_buy_base": 985321.7, "taker_buy_quote": 1220351.87903 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.2358, "high": 1.2575, "low": 1.2207, "close": 1.2313, "volume": 1312111.6, "close_time": 1758283199999, "quote_volume": 1624902.05865, "trades": 17346, "taker_buy_base": 594816.9, "taker_buy_quote": 737240.72508 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.2313, "high": 1.2731, "low": 1.2035, "close": 1.2407, "volume": 1979656.7, "close_time": 1758297599999, "quote_volume": 2467911.89151, "trades": 22226, "taker_buy_base": 961770.2, "taker_buy_quote": 1199728.21738 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.2404, "high": 1.2593, "low": 1.2256, "close": 1.2498, "volume": 1346706.2, "close_time": 1758311999999, "quote_volume": 1674512.07796, "trades": 15968, "taker_buy_base": 711982.8, "taker_buy_quote": 885667.43724 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.25, "high": 1.2696, "low": 1.2322, "close": 1.2408, "volume": 967765.6, "close_time": 1758326399999, "quote_volume": 1208010.86228, "trades": 11429, "taker_buy_base": 509010.3, "taker_buy_quote": 635683.04762 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.241, "high": 1.2747, "low": 1.2223, "close": 1.2413, "volume": 1609227.7, "close_time": 1758340799999, "quote_volume": 2007695.31207, "trades": 20237, "taker_buy_base": 857274.2, "taker_buy_quote": 1069508.84394 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.2413, "high": 1.2688, "low": 1.2273, "close": 1.2434, "volume": 1576206.8, "close_time": 1758355199999, "quote_volume": 1969237.44722, "trades": 20150, "taker_buy_base": 808687.9, "taker_buy_quote": 1011041.7212 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.245, "high": 1.2665, "low": 1.228, "close": 1.2403, "volume": 1812483.1, "close_time": 1758369599999, "quote_volume": 2257672.82883, "trades": 19804, "taker_buy_base": 915765.2, "taker_buy_quote": 1141485.09773 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.2404, "high": 1.2538, "low": 1.2252, "close": 1.2431, "volume": 1502487.1, "close_time": 1758383999999, "quote_volume": 1861470.5901, "trades": 15508, "taker_buy_base": 775147.5, "taker_buy_quote": 960722.16996 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.2434, "high": 1.2515, "low": 1.1691, "close": 1.1951, "volume": 1925821.0, "close_time": 1758398399999, "quote_volume": 2345047.15988, "trades": 17228, "taker_buy_base": 933429.9, "taker_buy_quote": 1137901.41089 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.1944, "high": 1.2156, "low": 1.1713, "close": 1.1782, "volume": 1654797.3, "close_time": 1758412799999, "quote_volume": 1976876.43309, "trades": 14302, "taker_buy_base": 816150.5, "taker_buy_quote": 975483.47395 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.1784, "high": 1.2014, "low": 1.1508, "close": 1.156, "volume": 1523233.9, "close_time": 1758427199999, "quote_volume": 1790855.57582, "trades": 16328, "taker_buy_base": 821003.7, "taker_buy_quote": 965595.59695 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.1563, "high": 1.2222, "low": 1.1423, "close": 1.2, "volume": 2347497.6, "close_time": 1758441599999, "quote_volume": 2796146.65997, "trades": 27071, "taker_buy_base": 1178471.4, "taker_buy_quote": 1402872.90704 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.2, "high": 1.2155, "low": 1.1765, "close": 1.185, "volume": 1872231.3, "close_time": 1758455999999, "quote_volume": 2237301.58629, "trades": 25319, "taker_buy_base": 799603.2, "taker_buy_quote": 957736.64424 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.185, "high": 1.1964, "low": 1.1623, "close": 1.1701, "volume": 1398815.5, "close_time": 1758470399999, "quote_volume": 1646216.40249, "trades": 16665, "taker_buy_base": 734922.8, "taker_buy_quote": 864849.24699 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.1706, "high": 1.1736, "low": 1.129, "close": 1.1433, "volume": 1212926.4, "close_time": 1758484799999, "quote_volume": 1392758.94312, "trades": 16527, "taker_buy_base": 558301.5, "taker_buy_quote": 640720.969 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.1429, "high": 1.1726, "low": 1.131, "close": 1.148, "volume": 850417.6, "close_time": 1758499199999, "quote_volume": 977779.45274, "trades": 11961, "taker_buy_base": 455858.5, "taker_buy_quote": 524186.45134 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.1479, "high": 1.1738, "low": 1.0093, "close": 1.0323, "volume": 3296437.9, "close_time": 1758513599999, "quote_volume": 3579233.09174, "trades": 29531, "taker_buy_base": 1610439.4, "taker_buy_quote": 1747338.51073 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.0324, "high": 1.0393, "low": 0.8733, "close": 0.9648, "volume": 2794458.9, "close_time": 1758527999999, "quote_volume": 2715511.71177, "trades": 20620, "taker_buy_base": 1195226.7, "taker_buy_quote": 1157580.04832 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.9647, "high": 0.9876, "low": 0.9583, "close": 0.9722, "volume": 1767677.2, "close_time": 1758542399999, "quote_volume": 1716860.24471, "trades": 11147, "taker_buy_base": 913661.4, "taker_buy_quote": 886380.97196 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.9722, "high": 0.9903, "low": 0.9493, "close": 0.9579, "volume": 1422051.0, "close_time": 1758556799999, "quote_volume": 1383545.30838, "trades": 11882, "taker_buy_base": 596488.1, "taker_buy_quote": 581669.99759 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.9573, "high": 0.9612, "low": 0.9155, "close": 0.9481, "volume": 1758765.5, "close_time": 1758571199999, "quote_volume": 1658690.12511, "trades": 18694, "taker_buy_base": 902258.0, "taker_buy_quote": 850768.05841 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.9477, "high": 0.9586, "low": 0.9325, "close": 0.9367, "volume": 483354.6, "close_time": 1758585599999, "quote_volume": 455249.53558, "trades": 6087, "taker_buy_base": 242021.6, "taker_buy_quote": 228072.60714 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.9365, "high": 0.9454, "low": 0.8847, "close": 0.9245, "volume": 877105.6, "close_time": 1758599999999, "quote_volume": 802782.65116, "trades": 8770, "taker_buy_base": 453831.0, "taker_buy_quote": 415742.10233 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.9242, "high": 1.0751, "low": 0.8995, "close": 1.0466, "volume": 5153086.5, "close_time": 1758614399999, "quote_volume": 5160199.33868, "trades": 37205, "taker_buy_base": 2499308.0, "taker_buy_quote": 2501746.46739 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.0468, "high": 1.05, "low": 0.9847, "close": 1.0233, "volume": 2489818.9, "close_time": 1758628799999, "quote_volume": 2523948.48814, "trades": 22488, "taker_buy_base": 1235521.1, "taker_buy_quote": 1253051.868 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.0223, "high": 1.0223, "low": 0.9431, "close": 0.9687, "volume": 2100162.9, "close_time": 1758643199999, "quote_volume": 2052958.1568, "trades": 11479, "taker_buy_base": 947314.0, "taker_buy_quote": 924690.34994 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.9698, "high": 0.977, "low": 0.9367, "close": 0.9417, "volume": 813256.1, "close_time": 1758657599999, "quote_volume": 777091.7393, "trades": 5091, "taker_buy_base": 409623.8, "taker_buy_quote": 391502.15411 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.9413, "high": 0.9605, "low": 0.9259, "close": 0.9524, "volume": 582486.8, "close_time": 1758671999999, "quote_volume": 548681.43688, "trades": 3401, "taker_buy_base": 316392.6, "taker_buy_quote": 297924.80824 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.9528, "high": 0.9639, "low": 0.9235, "close": 0.9251, "volume": 484007.1, "close_time": 1758686399999, "quote_volume": 457361.66663, "trades": 4768, "taker_buy_base": 246242.5, "taker_buy_quote": 232564.39198 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.9248, "high": 0.9415, "low": 0.9132, "close": 0.9402, "volume": 495238.8, "close_time": 1758700799999, "quote_volume": 461194.48861, "trades": 4144, "taker_buy_base": 254988.8, "taker_buy_quote": 237597.28021 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.9402, "high": 0.9407, "low": 0.9163, "close": 0.927, "volume": 449688.2, "close_time": 1758715199999, "quote_volume": 417129.31045, "trades": 3398, "taker_buy_base": 196996.8, "taker_buy_quote": 182834.79263 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.9268, "high": 0.9434, "low": 0.9051, "close": 0.908, "volume": 729211.1, "close_time": 1758729599999, "quote_volume": 672153.85252, "trades": 6379, "taker_buy_base": 345294.8, "taker_buy_quote": 318404.31186 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.9094, "high": 0.9208, "low": 0.9059, "close": 0.9126, "volume": 438574.2, "close_time": 1758743999999, "quote_volume": 400163.20689, "trades": 5345, "taker_buy_base": 223119.7, "taker_buy_quote": 203553.38243 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.9126, "high": 0.9204, "low": 0.9032, "close": 0.9098, "volume": 408307.7, "close_time": 1758758399999, "quote_volume": 372003.0154, "trades": 5227, "taker_buy_base": 217242.2, "taker_buy_quote": 197949.41682 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.9106, "high": 0.9146, "low": 0.8554, "close": 0.8597, "volume": 1102805.1, "close_time": 1758772799999, "quote_volume": 969488.40868, "trades": 11152, "taker_buy_base": 506770.7, "taker_buy_quote": 445302.79659 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.8616, "high": 0.8797, "low": 0.8436, "close": 0.8696, "volume": 1255577.5, "close_time": 1758787199999, "quote_volume": 1076893.51909, "trades": 12797, "taker_buy_base": 600503.9, "taker_buy_quote": 515447.42614 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.869, "high": 0.9499, "low": 0.869, "close": 0.91, "volume": 2190778.7, "close_time": 1758801599999, "quote_volume": 2006552.18896, "trades": 16585, "taker_buy_base": 1053345.4, "taker_buy_quote": 964917.59628 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.9096, "high": 0.9141, "low": 0.8492, "close": 0.8643, "volume": 2033957.8, "close_time": 1758815999999, "quote_volume": 1803697.72739, "trades": 13235, "taker_buy_base": 942544.4, "taker_buy_quote": 837135.98362 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.8643, "high": 0.8726, "low": 0.8255, "close": 0.8426, "volume": 2200462.4, "close_time": 1758830399999, "quote_volume": 1868464.7674, "trades": 13765, "taker_buy_base": 1158931.4, "taker_buy_quote": 982992.41386 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.8428, "high": 0.852, "low": 0.8234, "close": 0.8391, "volume": 1098635.7, "close_time": 1758844799999, "quote_volume": 917801.3488, "trades": 7710, "taker_buy_base": 566325.3, "taker_buy_quote": 473233.21874 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.8392, "high": 0.8516, "low": 0.832, "close": 0.8456, "volume": 857230.3, "close_time": 1758859199999, "quote_volume": 721432.0447, "trades": 9217, "taker_buy_base": 417760.9, "taker_buy_quote": 351602.01761 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.8453, "high": 0.8714, "low": 0.8317, "close": 0.8434, "volume": 1004692.7, "close_time": 1758873599999, "quote_volume": 854100.84954, "trades": 10181, "taker_buy_base": 491187.8, "taker_buy_quote": 417757.82525 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.844, "high": 0.8592, "low": 0.8354, "close": 0.8356, "volume": 716978.6, "close_time": 1758887999999, "quote_volume": 606655.25083, "trades": 6359, "taker_buy_base": 368974.3, "taker_buy_quote": 312258.31688 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.8354, "high": 0.8547, "low": 0.8121, "close": 0.8528, "volume": 988904.6, "close_time": 1758902399999, "quote_volume": 828094.87203, "trades": 7476, "taker_buy_base": 459774.5, "taker_buy_quote": 384903.11418 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.8546, "high": 0.8941, "low": 0.8517, "close": 0.8652, "volume": 866018.1, "close_time": 1758916799999, "quote_volume": 755205.89973, "trades": 6485, "taker_buy_base": 439194.8, "taker_buy_quote": 382753.32423 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.8648, "high": 0.8728, "low": 0.8548, "close": 0.8701, "volume": 567861.1, "close_time": 1758931199999, "quote_volume": 490244.13196, "trades": 4359, "taker_buy_base": 293864.1, "taker_buy_quote": 253754.35495 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.8687, "high": 0.8984, "low": 0.8631, "close": 0.8821, "volume": 658536.5, "close_time": 1758945599999, "quote_volume": 579934.00347, "trades": 6095, "taker_buy_base": 309152.9, "taker_buy_quote": 272331.96243 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.8816, "high": 0.8879, "low": 0.8595, "close": 0.8612, "volume": 340924.8, "close_time": 1758959999999, "quote_volume": 297592.30913, "trades": 3824, "taker_buy_base": 147741.8, "taker_buy_quote": 129050.26288 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.8615, "high": 0.862, "low": 0.8289, "close": 0.8442, "volume": 746128.6, "close_time": 1758974399999, "quote_volume": 631796.88761, "trades": 5552, "taker_buy_base": 323506.2, "taker_buy_quote": 274106.49634 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.8442, "high": 0.8475, "low": 0.818, "close": 0.8299, "volume": 716237.6, "close_time": 1758988799999, "quote_volume": 597652.96208, "trades": 7085, "taker_buy_base": 330860.4, "taker_buy_quote": 276222.47572 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.8299, "high": 0.8304, "low": 0.7958, "close": 0.7987, "volume": 780760.7, "close_time": 1759003199999, "quote_volume": 630514.43268, "trades": 4875, "taker_buy_base": 377675.2, "taker_buy_quote": 305042.73154 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.7989, "high": 0.8147, "low": 0.7888, "close": 0.8056, "volume": 618131.3, "close_time": 1759017599999, "quote_volume": 494881.33801, "trades": 5039, "taker_buy_base": 306840.0, "taker_buy_quote": 245412.11812 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.8059, "high": 0.8076, "low": 0.7801, "close": 0.7822, "volume": 612044.7, "close_time": 1759031999999, "quote_volume": 487234.47639, "trades": 6246, "taker_buy_base": 230318.1, "taker_buy_quote": 183524.93898 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.7823, "high": 0.7879, "low": 0.7555, "close": 0.7573, "volume": 1037570.4, "close_time": 1759046399999, "quote_volume": 803743.98719, "trades": 8899, "taker_buy_base": 491633.1, "taker_buy_quote": 381428.29241 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.7573, "high": 0.7665, "low": 0.7392, "close": 0.7523, "volume": 997192.1, "close_time": 1759060799999, "quote_volume": 749347.62813, "trades": 9160, "taker_buy_base": 505840.3, "taker_buy_quote": 380182.48048 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.7526, "high": 0.7765, "low": 0.7463, "close": 0.7713, "volume": 721809.1, "close_time": 1759075199999, "quote_volume": 552325.62284, "trades": 5707, "taker_buy_base": 374285.1, "taker_buy_quote": 286180.51685 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.7714, "high": 0.79, "low": 0.7714, "close": 0.7761, "volume": 534044.7, "close_time": 1759089599999, "quote_volume": 417199.58521, "trades": 4406, "taker_buy_base": 258440.8, "taker_buy_quote": 201844.19747 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.7755, "high": 0.7994, "low": 0.7715, "close": 0.7951, "volume": 604418.3, "close_time": 1759103999999, "quote_volume": 477012.09268, "trades": 5414, "taker_buy_base": 285420.0, "taker_buy_quote": 225205.8646 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.795, "high": 0.8083, "low": 0.7665, "close": 0.7696, "volume": 642028.4, "close_time": 1759118399999, "quote_volume": 504324.31238, "trades": 8725, "taker_buy_base": 290998.2, "taker_buy_quote": 228760.39224 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.7697, "high": 0.7699, "low": 0.7216, "close": 0.7357, "volume": 1235100.3, "close_time": 1759132799999, "quote_volume": 911215.41381, "trades": 10588, "taker_buy_base": 569704.3, "taker_buy_quote": 420278.71053 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.7352, "high": 0.7463, "low": 0.7041, "close": 0.7054, "volume": 925265.3, "close_time": 1759147199999, "quote_volume": 668334.0677, "trades": 7706, "taker_buy_base": 409714.5, "taker_buy_quote": 296062.68137 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.7055, "high": 0.7284, "low": 0.6754, "close": 0.7034, "volume": 2245992.2, "close_time": 1759161599999, "quote_volume": 1573543.63202, "trades": 13519, "taker_buy_base": 1303520.6, "taker_buy_quote": 910395.82156 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.7039, "high": 0.7363, "low": 0.693, "close": 0.7291, "volume": 872054.2, "close_time": 1759175999999, "quote_volume": 618824.34411, "trades": 6753, "taker_buy_base": 438777.3, "taker_buy_quote": 311489.32648 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.7287, "high": 0.746, "low": 0.7261, "close": 0.734, "volume": 552091.7, "close_time": 1759190399999, "quote_volume": 407592.62084, "trades": 4351, "taker_buy_base": 305004.5, "taker_buy_quote": 225263.74212 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.7347, "high": 0.7448, "low": 0.7256, "close": 0.7361, "volume": 600094.3, "close_time": 1759204799999, "quote_volume": 440743.69695, "trades": 5036, "taker_buy_base": 300536.9, "taker_buy_quote": 220705.6794 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.736, "high": 0.7422, "low": 0.7128, "close": 0.7239, "volume": 767035.0, "close_time": 1759219199999, "quote_volume": 558758.05234, "trades": 5967, "taker_buy_base": 396569.5, "taker_buy_quote": 288827.09458 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.7234, "high": 0.729, "low": 0.7046, "close": 0.7154, "volume": 436056.2, "close_time": 1759233599999, "quote_volume": 313143.81001, "trades": 3531, "taker_buy_base": 212962.2, "taker_buy_quote": 152936.04817 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.7151, "high": 0.7469, "low": 0.6913, "close": 0.7014, "volume": 1728574.1, "close_time": 1759247999999, "quote_volume": 1245708.92394, "trades": 8730, "taker_buy_base": 833181.3, "taker_buy_quote": 600145.15781 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.7008, "high": 0.7242, "low": 0.6955, "close": 0.7077, "volume": 804614.0, "close_time": 1759262399999, "quote_volume": 570083.81577, "trades": 5218, "taker_buy_base": 428491.5, "taker_buy_quote": 303696.4464 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.7073, "high": 0.717, "low": 0.694, "close": 0.7138, "volume": 297823.2, "close_time": 1759276799999, "quote_volume": 210460.14732, "trades": 2887, "taker_buy_base": 148942.9, "taker_buy_quote": 105301.23404 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.7142, "high": 0.7212, "low": 0.6822, "close": 0.6822, "volume": 510194.9, "close_time": 1759291199999, "quote_volume": 360040.01811, "trades": 4473, "taker_buy_base": 241030.1, "taker_buy_quote": 170271.26301 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.6822, "high": 1.028, "low": 0.6783, "close": 0.7781, "volume": 12117015.1, "close_time": 1759305599999, "quote_volume": 10941294.31359, "trades": 72117, "taker_buy_base": 6002938.4, "taker_buy_quote": 5437864.81567 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.7753, "high": 0.9592, "low": 0.7685, "close": 0.9151, "volume": 8487474.0, "close_time": 1759319999999, "quote_volume": 7310290.91819, "trades": 37934, "taker_buy_base": 4216789.2, "taker_buy_quote": 3635973.31754 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.9154, "high": 1.1189, "low": 0.9088, "close": 1.0569, "volume": 10458061.6, "close_time": 1759334399999, "quote_volume": 10655135.30272, "trades": 50513, "taker_buy_base": 5016376.2, "taker_buy_quote": 5109475.90394 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.0572, "high": 1.0588, "low": 0.8838, "close": 0.9009, "volume": 4156047.6, "close_time": 1759348799999, "quote_volume": 3968474.42618, "trades": 12396, "taker_buy_base": 1900735.4, "taker_buy_quote": 1814948.46986 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.9003, "high": 0.9267, "low": 0.8353, "close": 0.872, "volume": 3336456.3, "close_time": 1759363199999, "quote_volume": 2942881.96098, "trades": 9640, "taker_buy_base": 1598064.0, "taker_buy_quote": 1408540.85959 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.8744, "high": 0.9708, "low": 0.8545, "close": 0.9004, "volume": 3502155.7, "close_time": 1759377599999, "quote_volume": 3191673.80836, "trades": 9758, "taker_buy_base": 1634640.7, "taker_buy_quote": 1489012.77248 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.9005, "high": 0.9199, "low": 0.867, "close": 0.8886, "volume": 2404307.0, "close_time": 1759391999999, "quote_volume": 2145752.65267, "trades": 6654, "taker_buy_base": 1208321.5, "taker_buy_quote": 1079523.93705 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.888, "high": 0.936, "low": 0.8715, "close": 0.8922, "volume": 1525411.0, "close_time": 1759406399999, "quote_volume": 1366142.04362, "trades": 6349, "taker_buy_base": 708177.9, "taker_buy_quote": 635398.08518 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.8918, "high": 0.8947, "low": 0.8006, "close": 0.8353, "volume": 3151591.0, "close_time": 1759420799999, "quote_volume": 2649823.06941, "trades": 9421, "taker_buy_base": 1122100.2, "taker_buy_quote": 942377.63148 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.8352, "high": 0.8509, "low": 0.8149, "close": 0.8175, "volume": 1581445.7, "close_time": 1759435199999, "quote_volume": 1312086.37624, "trades": 7518, "taker_buy_base": 658935.4, "taker_buy_quote": 546448.05793 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.8168, "high": 0.8249, "low": 0.8043, "close": 0.8083, "volume": 508241.5, "close_time": 1759449599999, "quote_volume": 414350.62026, "trades": 3023, "taker_buy_base": 242481.2, "taker_buy_quote": 197768.47971 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.8083, "high": 0.8214, "low": 0.7714, "close": 0.7745, "volume": 1323820.0, "close_time": 1759463999999, "quote_volume": 1052145.59778, "trades": 7022, "taker_buy_base": 673433.1, "taker_buy_quote": 535042.69581 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.7738, "high": 0.799, "low": 0.7718, "close": 0.7947, "volume": 935791.8, "close_time": 1759478399999, "quote_volume": 739089.86395, "trades": 5606, "taker_buy_base": 421978.7, "taker_buy_quote": 333293.5803 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.7946, "high": 0.8858, "low": 0.7865, "close": 0.815, "volume": 4981470.6, "close_time": 1759492799999, "quote_volume": 4204947.01267, "trades": 17459, "taker_buy_base": 2256806.9, "taker_buy_quote": 1903216.22825 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.8149, "high": 0.836, "low": 0.8067, "close": 0.8346, "volume": 861936.2, "close_time": 1759507199999, "quote_volume": 706982.05083, "trades": 3879, "taker_buy_base": 442250.9, "taker_buy_quote": 362721.06289 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.8355, "high": 0.84, "low": 0.8099, "close": 0.8324, "volume": 1105812.8, "close_time": 1759521599999, "quote_volume": 913723.36263, "trades": 4339, "taker_buy_base": 503933.9, "taker_buy_quote": 416547.16796 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.8321, "high": 0.8498, "low": 0.8285, "close": 0.8304, "volume": 473705.8, "close_time": 1759535999999, "quote_volume": 398106.79918, "trades": 1670, "taker_buy_base": 234170.9, "taker_buy_quote": 196881.95656 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8314, "high": 0.9513, "low": 0.8285, "close": 0.9333, "volume": 3916048.0, "close_time": 1759550399999, "quote_volume": 3511132.19905, "trades": 12096, "taker_buy_base": 2037404.2, "taker_buy_quote": 1824837.12216 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.9333, "high": 1.0266, "low": 0.8852, "close": 1.009, "volume": 6903737.8, "close_time": 1759564799999, "quote_volume": 6612117.59966, "trades": 22244, "taker_buy_base": 3441542.2, "taker_buy_quote": 3300658.41159 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.0086, "high": 1.0496, "low": 0.9212, "close": 0.9642, "volume": 8945654.5, "close_time": 1759579199999, "quote_volume": 8871560.32307, "trades": 31154, "taker_buy_base": 4092401.9, "taker_buy_quote": 4055242.67398 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.9643, "high": 0.9743, "low": 0.8944, "close": 0.9018, "volume": 1762146.3, "close_time": 1759593599999, "quote_volume": 1643950.55285, "trades": 9432, "taker_buy_base": 821280.7, "taker_buy_quote": 765948.62689 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.9019, "high": 0.9327, "low": 0.8922, "close": 0.9226, "volume": 1230876.0, "close_time": 1759607999999, "quote_volume": 1126164.21755, "trades": 7104, "taker_buy_base": 616984.3, "taker_buy_quote": 564522.43959 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.9225, "high": 0.9349, "low": 0.9032, "close": 0.9108, "volume": 918273.6, "close_time": 1759622399999, "quote_volume": 848013.38448, "trades": 5853, "taker_buy_base": 443121.4, "taker_buy_quote": 408947.35617 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.9105, "high": 0.9702, "low": 0.8876, "close": 0.9473, "volume": 2904111.4, "close_time": 1759636799999, "quote_volume": 2702882.78961, "trades": 15181, "taker_buy_base": 1466525.3, "taker_buy_quote": 1366224.31736 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.9473, "high": 0.949, "low": 0.9183, "close": 0.9299, "volume": 634472.5, "close_time": 1759651199999, "quote_volume": 591816.77664, "trades": 5271, "taker_buy_base": 291437.1, "taker_buy_quote": 272073.12312 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.9302, "high": 1.0345, "low": 0.9267, "close": 0.9356, "volume": 2802581.2, "close_time": 1759665599999, "quote_volume": 2761896.13551, "trades": 12708, "taker_buy_base": 1363581.9, "taker_buy_quote": 1344131.9946 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.9354, "high": 0.9433, "low": 0.9012, "close": 0.9149, "volume": 956083.5, "close_time": 1759679999999, "quote_volume": 883460.41153, "trades": 5682, "taker_buy_base": 484559.4, "taker_buy_quote": 447788.22258 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.9144, "high": 0.9159, "low": 0.8959, "close": 0.9021, "volume": 461600.0, "close_time": 1759694399999, "quote_volume": 418905.47061, "trades": 3770, "taker_buy_base": 206756.9, "taker_buy_quote": 187829.14354 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.9023, "high": 0.9228, "low": 0.8972, "close": 0.91, "volume": 343451.5, "close_time": 1759708799999, "quote_volume": 312265.10082, "trades": 2930, "taker_buy_base": 172916.8, "taker_buy_quote": 157342.98982 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9094, "high": 0.9175, "low": 0.883, "close": 0.8913, "volume": 734150.2, "close_time": 1759723199999, "quote_volume": 660144.09298, "trades": 5202, "taker_buy_base": 373293.3, "taker_buy_quote": 335694.29769 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.8915, "high": 0.8936, "low": 0.8668, "close": 0.8746, "volume": 858102.7, "close_time": 1759737599999, "quote_volume": 753438.57948, "trades": 5654, "taker_buy_base": 329608.3, "taker_buy_quote": 289583.19668 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.8746, "high": 0.8788, "low": 0.8531, "close": 0.8568, "volume": 547251.0, "close_time": 1759751999999, "quote_volume": 473250.15271, "trades": 4131, "taker_buy_base": 239073.7, "taker_buy_quote": 206797.35839 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.857, "high": 0.8886, "low": 0.8559, "close": 0.8868, "volume": 863575.8, "close_time": 1759766399999, "quote_volume": 750752.98219, "trades": 5370, "taker_buy_base": 486615.3, "taker_buy_quote": 423590.10427 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.8869, "high": 0.8884, "low": 0.8664, "close": 0.8689, "volume": 459815.9, "close_time": 1759780799999, "quote_volume": 403018.12201, "trades": 3394, "taker_buy_base": 199215.4, "taker_buy_quote": 174766.79102 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.8694, "high": 0.8933, "low": 0.868, "close": 0.8862, "volume": 480426.5, "close_time": 1759795199999, "quote_volume": 423434.00027, "trades": 3656, "taker_buy_base": 226111.8, "taker_buy_quote": 199297.62658 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8862, "high": 0.8868, "low": 0.8404, "close": 0.8575, "volume": 681832.0, "close_time": 1759809599999, "quote_volume": 584580.2134, "trades": 4209, "taker_buy_base": 284097.5, "taker_buy_quote": 244246.1957 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.8575, "high": 0.8653, "low": 0.8293, "close": 0.8316, "volume": 505885.7, "close_time": 1759823999999, "quote_volume": 428106.75891, "trades": 3890, "taker_buy_base": 220943.7, "taker_buy_quote": 187041.33449 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.8316, "high": 0.8386, "low": 0.8188, "close": 0.8339, "volume": 752848.9, "close_time": 1759838399999, "quote_volume": 625732.85634, "trades": 4475, "taker_buy_base": 290430.9, "taker_buy_quote": 241338.16079 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.834, "high": 0.8515, "low": 0.8034, "close": 0.8153, "volume": 995555.5, "close_time": 1759852799999, "quote_volume": 823895.71892, "trades": 6838, "taker_buy_base": 502254.2, "taker_buy_quote": 416749.75402 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.8152, "high": 0.8254, "low": 0.8033, "close": 0.8124, "volume": 575515.1, "close_time": 1759867199999, "quote_volume": 468338.70355, "trades": 4876, "taker_buy_base": 298287.7, "taker_buy_quote": 242867.53996 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.8124, "high": 0.8304, "low": 0.8106, "close": 0.8113, "volume": 317000.9, "close_time": 1759881599999, "quote_volume": 260548.70278, "trades": 3434, "taker_buy_base": 154519.6, "taker_buy_quote": 126940.13037 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.8114, "high": 0.8196, "low": 0.7932, "close": 0.8037, "volume": 399203.2, "close_time": 1759895999999, "quote_volume": 321897.94543, "trades": 2945, "taker_buy_base": 190431.5, "taker_buy_quote": 153531.61374 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.8043, "high": 0.8406, "low": 0.8043, "close": 0.8242, "volume": 593404.6, "close_time": 1759910399999, "quote_volume": 491131.66753, "trades": 3037, "taker_buy_base": 315395.2, "taker_buy_quote": 260953.13472 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8241, "high": 0.838, "low": 0.811, "close": 0.8193, "volume": 417502.9, "close_time": 1759924799999, "quote_volume": 344045.82454, "trades": 2485, "taker_buy_base": 212236.1, "taker_buy_quote": 174955.73922 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.8197, "high": 0.8517, "low": 0.8158, "close": 0.8323, "volume": 676157.2, "close_time": 1759939199999, "quote_volume": 565273.99471, "trades": 3488, "taker_buy_base": 328848.9, "taker_buy_quote": 275053.93746 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.8324, "high": 0.8411, "low": 0.8224, "close": 0.8268, "volume": 517077.8, "close_time": 1759953599999, "quote_volume": 430200.77477, "trades": 3084, "taker_buy_base": 288024.2, "taker_buy_quote": 239612.59625 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.8279, "high": 0.8358, "low": 0.8173, "close": 0.8234, "volume": 141693.8, "close_time": 1759967999999, "quote_volume": 117221.05201, "trades": 1458, "taker_buy_base": 65484.8, "taker_buy_quote": 54166.41071 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8236, "high": 0.8261, "low": 0.7749, "close": 0.7795, "volume": 581468.8, "close_time": 1759982399999, "quote_volume": 459162.50941, "trades": 2899, "taker_buy_base": 306059.2, "taker_buy_quote": 241085.50918 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.7792, "high": 0.7917, "low": 0.7655, "close": 0.7655, "volume": 403022.8, "close_time": 1759996799999, "quote_volume": 314333.19428, "trades": 3076, "taker_buy_base": 212016.4, "taker_buy_quote": 165432.12792 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7655, "high": 0.7692, "low": 0.7473, "close": 0.762, "volume": 566869.9, "close_time": 1760011199999, "quote_volume": 429546.21916, "trades": 3914, "taker_buy_base": 261577.4, "taker_buy_quote": 198215.24144 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7621, "high": 0.7695, "low": 0.7449, "close": 0.7486, "volume": 678539.5, "close_time": 1760025599999, "quote_volume": 513133.79751, "trades": 4320, "taker_buy_base": 331316.3, "taker_buy_quote": 250599.53619 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.7494, "high": 0.7579, "low": 0.7446, "close": 0.7479, "volume": 431278.1, "close_time": 1760039999999, "quote_volume": 323881.24352, "trades": 3342, "taker_buy_base": 216973.6, "taker_buy_quote": 162949.64831 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7479, "high": 0.7506, "low": 0.738, "close": 0.7411, "volume": 227597.5, "close_time": 1760054399999, "quote_volume": 169199.97363, "trades": 2044, "taker_buy_base": 106027.3, "taker_buy_quote": 78838.00632 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7412, "high": 0.7822, "low": 0.741, "close": 0.7569, "volume": 808118.1, "close_time": 1760068799999, "quote_volume": 618044.62557, "trades": 4571, "taker_buy_base": 397338.9, "taker_buy_quote": 303880.65934 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.757, "high": 0.7602, "low": 0.7162, "close": 0.7165, "volume": 702359.2, "close_time": 1760083199999, "quote_volume": 516893.70663, "trades": 4488, "taker_buy_base": 367097.0, "taker_buy_quote": 269962.11745 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7167, "high": 0.7261, "low": 0.7146, "close": 0.7218, "volume": 341349.3, "close_time": 1760097599999, "quote_volume": 245815.88803, "trades": 2671, "taker_buy_base": 188373.4, "taker_buy_quote": 135665.65777 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7218, "high": 0.73, "low": 0.6738, "close": 0.6892, "volume": 985469.9, "close_time": 1760111999999, "quote_volume": 693559.5538, "trades": 4705, "taker_buy_base": 479400.3, "taker_buy_quote": 337495.26987 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.6888, "high": 0.6965, "low": 0.6786, "close": 0.6811, "volume": 607162.3, "close_time": 1760126399999, "quote_volume": 417873.44673, "trades": 3939, "taker_buy_base": 279040.1, "taker_buy_quote": 192109.42439 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6806, "high": 0.6848, "low": 0.31, "close": 0.5336, "volume": 2296097.3, "close_time": 1760140799999, "quote_volume": 1311848.77058, "trades": 6116, "taker_buy_base": 1019430.2, "taker_buy_quote": 585716.30897 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.5337, "high": 0.5454, "low": 0.5017, "close": 0.5313, "volume": 770207.9, "close_time": 1760155199999, "quote_volume": 406734.60994, "trades": 2730, "taker_buy_base": 378181.6, "taker_buy_quote": 199681.67528 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.5308, "high": 0.559, "low": 0.5308, "close": 0.5569, "volume": 142584.3, "close_time": 1760169599999, "quote_volume": 78493.62359, "trades": 745, "taker_buy_base": 73678.1, "taker_buy_quote": 40652.54058 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.5575, "high": 0.5809, "low": 0.5528, "close": 0.5694, "volume": 143121.3, "close_time": 1760183999999, "quote_volume": 81656.38091, "trades": 655, "taker_buy_base": 82419.8, "taker_buy_quote": 47090.88797 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.5689, "high": 0.5741, "low": 0.5581, "close": 0.5649, "volume": 182328.3, "close_time": 1760198399999, "quote_volume": 103316.86385, "trades": 685, "taker_buy_base": 69849.3, "taker_buy_quote": 39537.23657 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.566, "high": 0.5696, "low": 0.5378, "close": 0.542, "volume": 260575.6, "close_time": 1760212799999, "quote_volume": 145149.35546, "trades": 745, "taker_buy_base": 94455.1, "taker_buy_quote": 52381.66155 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.5407, "high": 0.5482, "low": 0.5173, "close": 0.5448, "volume": 764190.4, "close_time": 1760227199999, "quote_volume": 408743.99846, "trades": 1817, "taker_buy_base": 366628.6, "taker_buy_quote": 196094.01214 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.5449, "high": 0.5573, "low": 0.5226, "close": 0.5389, "volume": 848097.1, "close_time": 1760241599999, "quote_volume": 451226.2011, "trades": 1805, "taker_buy_base": 413737.9, "taker_buy_quote": 220083.79955 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.5387, "high": 0.557, "low": 0.5386, "close": 0.5476, "volume": 407201.0, "close_time": 1760255999999, "quote_volume": 223057.39146, "trades": 1195, "taker_buy_base": 243708.2, "taker_buy_quote": 133444.38665 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.5472, "high": 0.5488, "low": 0.5359, "close": 0.5431, "volume": 445385.9, "close_time": 1760270399999, "quote_volume": 242131.97975, "trades": 1069, "taker_buy_base": 207086.3, "taker_buy_quote": 112565.13669 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.5432, "high": 0.5811, "low": 0.5303, "close": 0.5727, "volume": 1061032.8, "close_time": 1760284799999, "quote_volume": 590443.47978, "trades": 2634, "taker_buy_base": 521895.9, "taker_buy_quote": 290860.80918 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.5746, "high": 0.6106, "low": 0.5743, "close": 0.6033, "volume": 449359.2, "close_time": 1760299199999, "quote_volume": 268040.53865, "trades": 2170, "taker_buy_base": 207041.4, "taker_buy_quote": 123840.71723 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.6029, "high": 0.6084, "low": 0.5949, "close": 0.6001, "volume": 176625.2, "close_time": 1760313599999, "quote_volume": 106331.54165, "trades": 1129, "taker_buy_base": 92811.0, "taker_buy_quote": 55893.91987 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.5988, "high": 0.6065, "low": 0.592, "close": 0.5961, "volume": 116144.5, "close_time": 1760327999999, "quote_volume": 69665.31291, "trades": 690, "taker_buy_base": 26754.7, "taker_buy_quote": 16061.54086 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.5955, "high": 0.6206, "low": 0.5927, "close": 0.6106, "volume": 247615.6, "close_time": 1760342399999, "quote_volume": 149961.4903, "trades": 4007, "taker_buy_base": 135671.8, "taker_buy_quote": 82388.96333 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.6111, "high": 0.6255, "low": 0.5952, "close": 0.5973, "volume": 223861.4, "close_time": 1760356799999, "quote_volume": 136745.70704, "trades": 1010, "taker_buy_base": 112706.3, "taker_buy_quote": 69064.60562 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.5972, "high": 0.6119, "low": 0.5835, "close": 0.5929, "volume": 698278.0, "close_time": 1760371199999, "quote_volume": 415186.25263, "trades": 1530, "taker_buy_base": 331837.1, "taker_buy_quote": 197810.31662 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.5931, "high": 0.6066, "low": 0.5842, "close": 0.6025, "volume": 359848.1, "close_time": 1760385599999, "quote_volume": 214400.78022, "trades": 1114, "taker_buy_base": 174293.1, "taker_buy_quote": 103848.719 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.603, "high": 0.6142, "low": 0.5974, "close": 0.6106, "volume": 144830.6, "close_time": 1760399999999, "quote_volume": 87741.64101, "trades": 465, "taker_buy_base": 62363.7, "taker_buy_quote": 37791.09347 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6116, "high": 0.6119, "low": 0.5767, "close": 0.5847, "volume": 252354.1, "close_time": 1760414399999, "quote_volume": 148743.00327, "trades": 763, "taker_buy_base": 90407.3, "taker_buy_quote": 53336.34326 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.5854, "high": 0.5877, "low": 0.5356, "close": 0.5401, "volume": 544611.1, "close_time": 1760428799999, "quote_volume": 302874.45304, "trades": 1509, "taker_buy_base": 209364.8, "taker_buy_quote": 115992.21159 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.5397, "high": 0.5509, "low": 0.5269, "close": 0.5457, "volume": 433567.4, "close_time": 1760443199999, "quote_volume": 234320.58903, "trades": 1212, "taker_buy_base": 217478.0, "taker_buy_quote": 117614.91156 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.5452, "high": 0.5628, "low": 0.5355, "close": 0.5624, "volume": 591056.7, "close_time": 1760457599999, "quote_volume": 324169.71484, "trades": 1656, "taker_buy_base": 294497.9, "taker_buy_quote": 161557.43537 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.5615, "high": 0.5833, "low": 0.5547, "close": 0.5733, "volume": 675244.9, "close_time": 1760471999999, "quote_volume": 384521.59757, "trades": 1474, "taker_buy_base": 368857.5, "taker_buy_quote": 210014.7931 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.5728, "high": 0.5792, "low": 0.5673, "close": 0.5733, "volume": 171953.3, "close_time": 1760486399999, "quote_volume": 98488.6401, "trades": 631, "taker_buy_base": 76398.2, "taker_buy_quote": 43775.78416 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5732, "high": 0.5822, "low": 0.5655, "close": 0.5702, "volume": 127966.9, "close_time": 1760500799999, "quote_volume": 73323.49367, "trades": 606, "taker_buy_base": 63474.1, "taker_buy_quote": 36361.93361 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.5707, "high": 0.5801, "low": 0.5642, "close": 0.5721, "volume": 206389.8, "close_time": 1760515199999, "quote_volume": 117906.42258, "trades": 720, "taker_buy_base": 103870.1, "taker_buy_quote": 59336.0779 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.5713, "high": 0.588, "low": 0.558, "close": 0.5582, "volume": 391694.1, "close_time": 1760529599999, "quote_volume": 223335.23035, "trades": 1301, "taker_buy_base": 195181.0, "taker_buy_quote": 111439.71754 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.5573, "high": 0.5729, "low": 0.5477, "close": 0.5548, "volume": 477253.0, "close_time": 1760543999999, "quote_volume": 266285.58202, "trades": 1400, "taker_buy_base": 244524.6, "taker_buy_quote": 136597.59467 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.5551, "high": 0.5642, "low": 0.5476, "close": 0.5536, "volume": 283370.0, "close_time": 1760558399999, "quote_volume": 157394.45736, "trades": 1213, "taker_buy_base": 148069.6, "taker_buy_quote": 82263.49845 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.554, "high": 0.5587, "low": 0.543, "close": 0.5487, "volume": 206797.0, "close_time": 1760572799999, "quote_volume": 113904.50712, "trades": 753, "taker_buy_base": 111063.0, "taker_buy_quote": 61203.52786 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5491, "high": 0.5545, "low": 0.5387, "close": 0.5474, "volume": 167970.6, "close_time": 1760587199999, "quote_volume": 91651.40569, "trades": 808, "taker_buy_base": 81924.4, "taker_buy_quote": 44689.65212 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.5471, "high": 0.5511, "low": 0.5374, "close": 0.542, "volume": 242197.1, "close_time": 1760601599999, "quote_volume": 131706.88928, "trades": 721, "taker_buy_base": 124729.8, "taker_buy_quote": 67886.10601 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.5428, "high": 0.5454, "low": 0.5073, "close": 0.541, "volume": 625070.3, "close_time": 1760615999999, "quote_volume": 331705.30117, "trades": 1224, "taker_buy_base": 281395.5, "taker_buy_quote": 149471.77994 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.5411, "high": 0.5508, "low": 0.5095, "close": 0.5111, "volume": 848743.2, "close_time": 1760630399999, "quote_volume": 452817.1602, "trades": 1671, "taker_buy_base": 388411.6, "taker_buy_quote": 207294.08293 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.5095, "high": 0.5248, "low": 0.4963, "close": 0.5025, "volume": 789610.1, "close_time": 1760644799999, "quote_volume": 401232.83094, "trades": 1286, "taker_buy_base": 371516.0, "taker_buy_quote": 188930.35996 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.5042, "high": 0.5077, "low": 0.4959, "close": 0.5077, "volume": 173486.9, "close_time": 1760659199999, "quote_volume": 87057.46591, "trades": 514, "taker_buy_base": 95863.3, "taker_buy_quote": 48164.57208 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5075, "high": 0.5226, "low": 0.5052, "close": 0.5216, "volume": 85619.0, "close_time": 1760673599999, "quote_volume": 44068.78596, "trades": 280, "taker_buy_base": 35320.3, "taker_buy_quote": 18163.71785 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.5219, "high": 0.5343, "low": 0.4811, "close": 0.4823, "volume": 385144.4, "close_time": 1760687999999, "quote_volume": 195007.57571, "trades": 758, "taker_buy_base": 178571.3, "taker_buy_quote": 90656.82082 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4835, "high": 0.5159, "low": 0.4747, "close": 0.5102, "volume": 807676.8, "close_time": 1760702399999, "quote_volume": 398738.47096, "trades": 1204, "taker_buy_base": 452886.6, "taker_buy_quote": 224014.62834 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5101, "high": 0.52, "low": 0.4991, "close": 0.5165, "volume": 563161.7, "close_time": 1760716799999, "quote_volume": 286116.5351, "trades": 1091, "taker_buy_base": 292944.0, "taker_buy_quote": 148744.68219 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.5159, "high": 0.5256, "low": 0.507, "close": 0.5146, "volume": 488565.1, "close_time": 1760731199999, "quote_volume": 251316.38447, "trades": 1240, "taker_buy_base": 219682.7, "taker_buy_quote": 112969.65051 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.5147, "high": 0.5234, "low": 0.5126, "close": 0.5134, "volume": 269455.7, "close_time": 1760745599999, "quote_volume": 139645.06361, "trades": 639, "taker_buy_base": 141442.8, "taker_buy_quote": 73291.12292 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.513, "high": 0.5165, "low": 0.5063, "close": 0.5076, "volume": 224779.1, "close_time": 1760759999999, "quote_volume": 114851.40875, "trades": 483, "taker_buy_base": 100617.3, "taker_buy_quote": 51451.97061 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.507, "high": 0.5178, "low": 0.4965, "close": 0.5073, "volume": 227566.5, "close_time": 1760774399999, "quote_volume": 114843.6628, "trades": 586, "taker_buy_base": 99470.3, "taker_buy_quote": 50236.25551 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.5073, "high": 0.5154, "low": 0.5054, "close": 0.5101, "volume": 135297.3, "close_time": 1760788799999, "quote_volume": 68926.95648, "trades": 418, "taker_buy_base": 60795.4, "taker_buy_quote": 30957.87554 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.5111, "high": 0.5133, "low": 0.4938, "close": 0.4959, "volume": 236917.6, "close_time": 1760803199999, "quote_volume": 118761.19152, "trades": 632, "taker_buy_base": 106390.2, "taker_buy_quote": 53340.14244 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4969, "high": 0.5061, "low": 0.4871, "close": 0.501, "volume": 188099.9, "close_time": 1760817599999, "quote_volume": 93575.67801, "trades": 751, "taker_buy_base": 105318.4, "taker_buy_quote": 52422.38397 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.5017, "high": 0.5058, "low": 0.4972, "close": 0.5018, "volume": 101666.4, "close_time": 1760831999999, "quote_volume": 50980.48952, "trades": 630, "taker_buy_base": 40958.5, "taker_buy_quote": 20529.94503 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.5019, "high": 0.5056, "low": 0.4936, "close": 0.5047, "volume": 114932.0, "close_time": 1760846399999, "quote_volume": 57352.57255, "trades": 631, "taker_buy_base": 64284.9, "taker_buy_quote": 32113.83345 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.5058, "high": 0.5095, "low": 0.4938, "close": 0.495, "volume": 259850.0, "close_time": 1760860799999, "quote_volume": 130015.35004, "trades": 1107, "taker_buy_base": 74613.9, "taker_buy_quote": 37360.81984 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4965, "high": 0.5203, "low": 0.49, "close": 0.5118, "volume": 529419.1, "close_time": 1760875199999, "quote_volume": 266414.99788, "trades": 2697, "taker_buy_base": 272105.4, "taker_buy_quote": 136863.3974 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.5119, "high": 0.5237, "low": 0.5043, "close": 0.5187, "volume": 288778.5, "close_time": 1760889599999, "quote_volume": 148680.2507, "trades": 1222, "taker_buy_base": 133951.7, "taker_buy_quote": 68980.37512 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.5186, "high": 0.521, "low": 0.5107, "close": 0.5144, "volume": 211683.6, "close_time": 1760903999999, "quote_volume": 109184.45903, "trades": 911, "taker_buy_base": 115574.9, "taker_buy_quote": 59584.58044 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.5144, "high": 0.5155, "low": 0.5066, "close": 0.5073, "volume": 156417.2, "close_time": 1760918399999, "quote_volume": 80034.74234, "trades": 469, "taker_buy_base": 65234.6, "taker_buy_quote": 33368.19178 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.5061, "high": 0.5383, "low": 0.492, "close": 0.533, "volume": 496805.3, "close_time": 1760932799999, "quote_volume": 253464.86229, "trades": 1524, "taker_buy_base": 246510.8, "taker_buy_quote": 125488.56237 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.5327, "high": 0.539, "low": 0.5249, "close": 0.5339, "volume": 602667.3, "close_time": 1760947199999, "quote_volume": 320397.14103, "trades": 1602, "taker_buy_base": 301046.2, "taker_buy_quote": 160060.98201 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.5341, "high": 0.5344, "low": 0.5145, "close": 0.5192, "volume": 353416.9, "close_time": 1760961599999, "quote_volume": 185307.85816, "trades": 1052, "taker_buy_base": 173611.5, "taker_buy_quote": 90964.10895 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.5194, "high": 0.5351, "low": 0.5159, "close": 0.5175, "volume": 355862.6, "close_time": 1760975999999, "quote_volume": 186842.97383, "trades": 826, "taker_buy_base": 175216.4, "taker_buy_quote": 91993.84592 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.5175, "high": 0.5175, "low": 0.4961, "close": 0.5085, "volume": 531687.8, "close_time": 1760990399999, "quote_volume": 268011.83367, "trades": 1063, "taker_buy_base": 288803.3, "taker_buy_quote": 145592.09043 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.5071, "high": 0.5148, "low": 0.5033, "close": 0.5047, "volume": 154216.3, "close_time": 1761004799999, "quote_volume": 78322.3602, "trades": 370, "taker_buy_base": 61935.3, "taker_buy_quote": 31506.01046 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.5047, "high": 0.5308, "low": 0.5042, "close": 0.5046, "volume": 557663.5, "close_time": 1761019199999, "quote_volume": 288013.48209, "trades": 954, "taker_buy_base": 278067.4, "taker_buy_quote": 143713.25161 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.5045, "high": 0.5052, "low": 0.4893, "close": 0.4948, "volume": 589080.9, "close_time": 1761033599999, "quote_volume": 292175.68976, "trades": 1349, "taker_buy_base": 324395.3, "taker_buy_quote": 160884.26347 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4947, "high": 0.5043, "low": 0.4914, "close": 0.4997, "volume": 317531.5, "close_time": 1761047999999, "quote_volume": 157559.53831, "trades": 769, "taker_buy_base": 139641.4, "taker_buy_quote": 69363.43701 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4997, "high": 0.5327, "low": 0.4916, "close": 0.5254, "volume": 824971.3, "close_time": 1761062399999, "quote_volume": 423463.07889, "trades": 1641, "taker_buy_base": 372737.7, "taker_buy_quote": 191486.93662 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.5267, "high": 0.531, "low": 0.5148, "close": 0.5239, "volume": 571612.2, "close_time": 1761076799999, "quote_volume": 299440.19074, "trades": 937, "taker_buy_base": 251232.5, "taker_buy_quote": 131790.56661 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.5235, "high": 0.5235, "low": 0.4902, "close": 0.4919, "volume": 345004.9, "close_time": 1761091199999, "quote_volume": 175279.59867, "trades": 710, "taker_buy_base": 151279.2, "taker_buy_quote": 76817.52563 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4915, "high": 0.4951, "low": 0.4822, "close": 0.4853, "volume": 848082.9, "close_time": 1761105599999, "quote_volume": 413854.50364, "trades": 1581, "taker_buy_base": 379609.2, "taker_buy_quote": 185339.95805 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.4851, "high": 0.4891, "low": 0.4762, "close": 0.4843, "volume": 718066.0, "close_time": 1761119999999, "quote_volume": 346397.97939, "trades": 1783, "taker_buy_base": 384303.5, "taker_buy_quote": 185502.33305 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.4839, "high": 0.4864, "low": 0.4671, "close": 0.4831, "volume": 620865.2, "close_time": 1761134399999, "quote_volume": 296276.94041, "trades": 2113, "taker_buy_base": 282374.8, "taker_buy_quote": 134822.60125 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.4832, "high": 0.5044, "low": 0.4822, "close": 0.4983, "volume": 1001054.8, "close_time": 1761148799999, "quote_volume": 491968.49642, "trades": 1855, "taker_buy_base": 486091.3, "taker_buy_quote": 239070.59587 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.4991, "high": 0.4999, "low": 0.4828, "close": 0.4881, "volume": 731075.7, "close_time": 1761163199999, "quote_volume": 359133.0568, "trades": 1630, "taker_buy_base": 338919.7, "taker_buy_quote": 166586.89802 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.4881, "high": 0.4884, "low": 0.4613, "close": 0.4753, "volume": 492743.1, "close_time": 1761177599999, "quote_volume": 233784.45287, "trades": 1291, "taker_buy_base": 208327.4, "taker_buy_quote": 98980.6438 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4739, "high": 0.4958, "low": 0.4724, "close": 0.494, "volume": 400960.0, "close_time": 1761191999999, "quote_volume": 194165.29813, "trades": 1094, "taker_buy_base": 205604.3, "taker_buy_quote": 99535.96381 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.4938, "high": 0.5004, "low": 0.49, "close": 0.493, "volume": 442358.0, "close_time": 1761206399999, "quote_volume": 218750.21865, "trades": 1175, "taker_buy_base": 195046.3, "taker_buy_quote": 96481.8082 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.493, "high": 0.4992, "low": 0.4871, "close": 0.4885, "volume": 403046.7, "close_time": 1761220799999, "quote_volume": 199356.00499, "trades": 1106, "taker_buy_base": 201052.9, "taker_buy_quote": 99500.19686 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.4877, "high": 0.5026, "low": 0.4838, "close": 0.497, "volume": 453789.9, "close_time": 1761235199999, "quote_volume": 222203.69234, "trades": 658, "taker_buy_base": 242435.3, "taker_buy_quote": 118963.14069 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.4978, "high": 0.5201, "low": 0.4973, "close": 0.5099, "volume": 592092.4, "close_time": 1761249599999, "quote_volume": 303403.29819, "trades": 835, "taker_buy_base": 273642.3, "taker_buy_quote": 140095.39178 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.5085, "high": 0.515, "low": 0.5047, "close": 0.5131, "volume": 353377.9, "close_time": 1761263999999, "quote_volume": 179865.36258, "trades": 520, "taker_buy_base": 180837.8, "taker_buy_quote": 92121.31775 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.5135, "high": 0.5174, "low": 0.5051, "close": 0.5066, "volume": 256535.5, "close_time": 1761278399999, "quote_volume": 131124.89064, "trades": 631, "taker_buy_base": 88283.6, "taker_buy_quote": 45107.75435 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.5074, "high": 0.5259, "low": 0.5058, "close": 0.5173, "volume": 462852.1, "close_time": 1761292799999, "quote_volume": 240495.72779, "trades": 1144, "taker_buy_base": 247433.7, "taker_buy_quote": 128525.60445 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.5183, "high": 0.5292, "low": 0.5121, "close": 0.5198, "volume": 467456.6, "close_time": 1761307199999, "quote_volume": 243593.08479, "trades": 1110, "taker_buy_base": 244586.1, "taker_buy_quote": 127508.9071 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.5205, "high": 0.5296, "low": 0.5088, "close": 0.5095, "volume": 335863.1, "close_time": 1761321599999, "quote_volume": 173729.212, "trades": 1391, "taker_buy_base": 135538.5, "taker_buy_quote": 70187.60091 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.5107, "high": 0.5211, "low": 0.5068, "close": 0.5187, "volume": 122689.7, "close_time": 1761335999999, "quote_volume": 62889.95731, "trades": 353, "taker_buy_base": 76181.3, "taker_buy_quote": 39078.26243 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.518, "high": 0.5209, "low": 0.5158, "close": 0.5176, "volume": 302892.0, "close_time": 1761350399999, "quote_volume": 156982.8359, "trades": 541, "taker_buy_base": 135315.0, "taker_buy_quote": 70185.96234 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.516, "high": 0.5545, "low": 0.5132, "close": 0.5545, "volume": 971516.8, "close_time": 1761364799999, "quote_volume": 518334.43412, "trades": 2137, "taker_buy_base": 501193.1, "taker_buy_quote": 268213.69491 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.5477, "high": 0.5482, "low": 0.5323, "close": 0.5351, "volume": 530048.9, "close_time": 1761379199999, "quote_volume": 286061.2765, "trades": 1166, "taker_buy_base": 196933.3, "taker_buy_quote": 106466.42962 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.5344, "high": 0.5378, "low": 0.5258, "close": 0.5275, "volume": 335413.9, "close_time": 1761393599999, "quote_volume": 178461.21463, "trades": 715, "taker_buy_base": 159983.6, "taker_buy_quote": 85228.3379 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.5275, "high": 0.5294, "low": 0.5171, "close": 0.5231, "volume": 277282.7, "close_time": 1761407999999, "quote_volume": 144855.56674, "trades": 487, "taker_buy_base": 127953.3, "taker_buy_quote": 66937.51641 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.5232, "high": 0.5305, "low": 0.5229, "close": 0.5286, "volume": 217426.0, "close_time": 1761422399999, "quote_volume": 114750.00346, "trades": 327, "taker_buy_base": 108682.1, "taker_buy_quote": 57400.66937 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.5294, "high": 0.5294, "low": 0.52, "close": 0.5218, "volume": 315023.7, "close_time": 1761436799999, "quote_volume": 165226.48385, "trades": 739, "taker_buy_base": 141195.0, "taker_buy_quote": 74077.52466 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5219, "high": 0.5219, "low": 0.5013, "close": 0.5056, "volume": 482808.2, "close_time": 1761451199999, "quote_volume": 246165.59616, "trades": 1015, "taker_buy_base": 210434.3, "taker_buy_quote": 107483.26946 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.5069, "high": 0.5165, "low": 0.5067, "close": 0.5112, "volume": 131524.8, "close_time": 1761465599999, "quote_volume": 67261.87616, "trades": 355, "taker_buy_base": 69562.8, "taker_buy_quote": 35563.85966 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.5116, "high": 0.5211, "low": 0.5082, "close": 0.5194, "volume": 317848.6, "close_time": 1761479999999, "quote_volume": 163109.34379, "trades": 645, "taker_buy_base": 143920.0, "taker_buy_quote": 73911.32319 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.5202, "high": 0.5269, "low": 0.5156, "close": 0.5248, "volume": 399504.6, "close_time": 1761494399999, "quote_volume": 208472.79078, "trades": 790, "taker_buy_base": 228181.1, "taker_buy_quote": 119165.35792 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.5252, "high": 0.5257, "low": 0.5155, "close": 0.5199, "volume": 402809.0, "close_time": 1761508799999, "quote_volume": 209136.35161, "trades": 985, "taker_buy_base": 148557.5, "taker_buy_quote": 77242.67552 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5195, "high": 0.5303, "low": 0.5104, "close": 0.5257, "volume": 628288.9, "close_time": 1761523199999, "quote_volume": 327306.77319, "trades": 847, "taker_buy_base": 362408.9, "taker_buy_quote": 188975.19743 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5289, "high": 0.5769, "low": 0.5251, "close": 0.5275, "volume": 958252.2, "close_time": 1761537599999, "quote_volume": 527821.67985, "trades": 2815, "taker_buy_base": 498722.3, "taker_buy_quote": 275653.11463 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.527, "high": 0.5292, "low": 0.508, "close": 0.5149, "volume": 538310.2, "close_time": 1761551999999, "quote_volume": 279036.5286, "trades": 991, "taker_buy_base": 230946.4, "taker_buy_quote": 119861.25996 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5149, "high": 0.519, "low": 0.4943, "close": 0.4989, "volume": 350887.0, "close_time": 1761566399999, "quote_volume": 176401.35624, "trades": 524, "taker_buy_base": 191105.8, "taker_buy_quote": 96069.56014 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4989, "high": 0.4989, "low": 0.4886, "close": 0.4896, "volume": 308838.5, "close_time": 1761580799999, "quote_volume": 152301.46053, "trades": 427, "taker_buy_base": 137819.5, "taker_buy_quote": 68003.78973 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4903, "high": 0.5018, "low": 0.4871, "close": 0.4886, "volume": 269355.1, "close_time": 1761595199999, "quote_volume": 133128.46512, "trades": 416, "taker_buy_base": 151067.7, "taker_buy_quote": 74678.98276 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4889, "high": 0.4889, "low": 0.4761, "close": 0.4807, "volume": 298015.3, "close_time": 1761609599999, "quote_volume": 144312.52679, "trades": 379, "taker_buy_base": 126940.9, "taker_buy_quote": 61449.95843 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4811, "high": 0.4819, "low": 0.4682, "close": 0.4703, "volume": 321507.8, "close_time": 1761623999999, "quote_volume": 152483.19161, "trades": 497, "taker_buy_base": 159618.1, "taker_buy_quote": 75680.41434 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4691, "high": 0.4887, "low": 0.4679, "close": 0.4887, "volume": 160153.0, "close_time": 1761638399999, "quote_volume": 76227.69485, "trades": 275, "taker_buy_base": 105870.2, "taker_buy_quote": 50401.93166 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4883, "high": 0.4982, "low": 0.4805, "close": 0.4838, "volume": 210684.0, "close_time": 1761652799999, "quote_volume": 102258.20005, "trades": 454, "taker_buy_base": 74993.9, "taker_buy_quote": 36542.31147 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4809, "high": 0.4878, "low": 0.4717, "close": 0.4769, "volume": 259604.4, "close_time": 1761667199999, "quote_volume": 124899.5817, "trades": 286, "taker_buy_base": 118118.1, "taker_buy_quote": 56834.22378 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4776, "high": 0.4817, "low": 0.4681, "close": 0.4685, "volume": 139746.6, "close_time": 1761681599999, "quote_volume": 66547.91254, "trades": 210, "taker_buy_base": 61326.8, "taker_buy_quote": 29200.95838 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4701, "high": 0.4705, "low": 0.4507, "close": 0.4598, "volume": 430071.9, "close_time": 1761695999999, "quote_volume": 197467.47649, "trades": 613, "taker_buy_base": 199845.8, "taker_buy_quote": 91822.73827 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4599, "high": 0.4641, "low": 0.4516, "close": 0.4518, "volume": 230492.1, "close_time": 1761710399999, "quote_volume": 105671.46197, "trades": 527, "taker_buy_base": 103709.9, "taker_buy_quote": 47597.93954 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4523, "high": 0.4563, "low": 0.4465, "close": 0.4508, "volume": 155371.0, "close_time": 1761724799999, "quote_volume": 70350.96865, "trades": 336, "taker_buy_base": 85394.4, "taker_buy_quote": 38697.60584 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4508, "high": 0.4518, "low": 0.4414, "close": 0.4476, "volume": 359502.1, "close_time": 1761739199999, "quote_volume": 160508.81468, "trades": 686, "taker_buy_base": 168315.7, "taker_buy_quote": 75266.57514 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4482, "high": 0.4497, "low": 0.4281, "close": 0.4313, "volume": 434492.4, "close_time": 1761753599999, "quote_volume": 190391.69554, "trades": 478, "taker_buy_base": 192662.1, "taker_buy_quote": 84421.46935 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4312, "high": 0.4495, "low": 0.4281, "close": 0.4418, "volume": 609596.5, "close_time": 1761767999999, "quote_volume": 267400.38009, "trades": 849, "taker_buy_base": 298896.2, "taker_buy_quote": 130854.59765 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4427, "high": 0.4476, "low": 0.4298, "close": 0.4327, "volume": 273246.1, "close_time": 1761782399999, "quote_volume": 120689.72496, "trades": 496, "taker_buy_base": 133999.3, "taker_buy_quote": 59294.68502 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4331, "high": 0.4355, "low": 0.4224, "close": 0.4245, "volume": 294098.0, "close_time": 1761796799999, "quote_volume": 126352.91511, "trades": 540, "taker_buy_base": 178390.4, "taker_buy_quote": 76700.69091 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.425, "high": 0.425, "low": 0.4048, "close": 0.414, "volume": 503133.0, "close_time": 1761811199999, "quote_volume": 207735.94398, "trades": 912, "taker_buy_base": 219705.7, "taker_buy_quote": 90717.58848 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4139, "high": 0.4146, "low": 0.402, "close": 0.4034, "volume": 234916.0, "close_time": 1761825599999, "quote_volume": 96143.47888, "trades": 388, "taker_buy_base": 118201.7, "taker_buy_quote": 48344.96157 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4036, "high": 0.4049, "low": 0.3739, "close": 0.3768, "volume": 564239.4, "close_time": 1761839999999, "quote_volume": 219127.62389, "trades": 1198, "taker_buy_base": 239313.6, "taker_buy_quote": 93029.51752 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3775, "high": 0.3838, "low": 0.37, "close": 0.3805, "volume": 569745.4, "close_time": 1761854399999, "quote_volume": 215270.36383, "trades": 900, "taker_buy_base": 293898.9, "taker_buy_quote": 111119.07911 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3794, "high": 0.3882, "low": 0.3788, "close": 0.3866, "volume": 292538.8, "close_time": 1761868799999, "quote_volume": 112303.20712, "trades": 552, "taker_buy_base": 129333.4, "taker_buy_quote": 49698.94635 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3862, "high": 0.3924, "low": 0.3834, "close": 0.3898, "volume": 187928.3, "close_time": 1761883199999, "quote_volume": 73142.98513, "trades": 364, "taker_buy_base": 108505.1, "taker_buy_quote": 42278.68363 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3901, "high": 0.3947, "low": 0.3889, "close": 0.3896, "volume": 121813.2, "close_time": 1761897599999, "quote_volume": 47699.19016, "trades": 289, "taker_buy_base": 53392.1, "taker_buy_quote": 20918.83328 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3908, "high": 0.3997, "low": 0.3899, "close": 0.3995, "volume": 226564.7, "close_time": 1761911999999, "quote_volume": 89147.09803, "trades": 369, "taker_buy_base": 103457.8, "taker_buy_quote": 40767.11619 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3995, "high": 0.436, "low": 0.3995, "close": 0.4276, "volume": 714773.7, "close_time": 1761926399999, "quote_volume": 298809.37197, "trades": 1422, "taker_buy_base": 395892.0, "taker_buy_quote": 165575.27004 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4259, "high": 0.4265, "low": 0.3974, "close": 0.4109, "volume": 1050086.0, "close_time": 1761940799999, "quote_volume": 427340.96756, "trades": 1429, "taker_buy_base": 458525.2, "taker_buy_quote": 186399.68156 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4103, "high": 0.4105, "low": 0.4032, "close": 0.4047, "volume": 148700.2, "close_time": 1761955199999, "quote_volume": 60454.71127, "trades": 303, "taker_buy_base": 72739.6, "taker_buy_quote": 29588.24243 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4044, "high": 0.4102, "low": 0.3983, "close": 0.4059, "volume": 138281.2, "close_time": 1761969599999, "quote_volume": 55867.55115, "trades": 310, "taker_buy_base": 66537.6, "taker_buy_quote": 26855.94347 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.404, "high": 0.4049, "low": 0.3947, "close": 0.4049, "volume": 167516.7, "close_time": 1761983999999, "quote_volume": 66947.04592, "trades": 312, "taker_buy_base": 66676.2, "taker_buy_quote": 26669.14799 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4046, "high": 0.4065, "low": 0.3985, "close": 0.402, "volume": 149621.1, "close_time": 1761998399999, "quote_volume": 60205.20946, "trades": 300, "taker_buy_base": 68692.8, "taker_buy_quote": 27646.83216 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4021, "high": 0.4038, "low": 0.3898, "close": 0.3988, "volume": 208986.0, "close_time": 1762012799999, "quote_volume": 82579.12979, "trades": 477, "taker_buy_base": 103554.6, "taker_buy_quote": 40934.92169 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3988, "high": 0.4026, "low": 0.397, "close": 0.398, "volume": 94388.1, "close_time": 1762027199999, "quote_volume": 37722.72316, "trades": 359, "taker_buy_base": 51175.0, "taker_buy_quote": 20456.56704 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3982, "high": 0.4016, "low": 0.3924, "close": 0.4016, "volume": 205457.1, "close_time": 1762041599999, "quote_volume": 81602.95626, "trades": 570, "taker_buy_base": 78220.1, "taker_buy_quote": 31124.11633 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4009, "high": 0.4026, "low": 0.3953, "close": 0.3962, "volume": 98409.1, "close_time": 1762055999999, "quote_volume": 39262.08343, "trades": 153, "taker_buy_base": 46764.5, "taker_buy_quote": 18616.03968 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3967, "high": 0.4034, "low": 0.3961, "close": 0.4011, "volume": 302286.2, "close_time": 1762070399999, "quote_volume": 120923.95482, "trades": 821, "taker_buy_base": 126786.5, "taker_buy_quote": 50755.47137 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4011, "high": 0.4011, "low": 0.391, "close": 0.3978, "volume": 358015.3, "close_time": 1762084799999, "quote_volume": 141413.87293, "trades": 1022, "taker_buy_base": 158506.4, "taker_buy_quote": 62577.70649 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3978, "high": 0.3983, "low": 0.3819, "close": 0.3864, "volume": 345909.5, "close_time": 1762099199999, "quote_volume": 134770.51536, "trades": 837, "taker_buy_base": 161844.0, "taker_buy_quote": 63082.88064 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3859, "high": 0.3871, "low": 0.3734, "close": 0.3793, "volume": 855889.8, "close_time": 1762113599999, "quote_volume": 323206.43276, "trades": 2093, "taker_buy_base": 349474.7, "taker_buy_quote": 131915.34524 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3788, "high": 0.3912, "low": 0.3784, "close": 0.3901, "volume": 230732.9, "close_time": 1762127999999, "quote_volume": 88883.05977, "trades": 412, "taker_buy_base": 117953.4, "taker_buy_quote": 45470.6688 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3888, "high": 0.3901, "low": 0.3579, "close": 0.3602, "volume": 518420.8, "close_time": 1762142399999, "quote_volume": 193455.31065, "trades": 1462, "taker_buy_base": 228526.0, "taker_buy_quote": 85299.70795 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3602, "high": 0.3696, "low": 0.3556, "close": 0.367, "volume": 366742.9, "close_time": 1762156799999, "quote_volume": 132640.36379, "trades": 934, "taker_buy_base": 189567.4, "taker_buy_quote": 68566.75795 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3669, "high": 0.3744, "low": 0.3599, "close": 0.3665, "volume": 325471.0, "close_time": 1762171199999, "quote_volume": 118942.30936, "trades": 911, "taker_buy_base": 180310.5, "taker_buy_quote": 65892.56655 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.367, "high": 0.3702, "low": 0.3326, "close": 0.3434, "volume": 540420.5, "close_time": 1762185599999, "quote_volume": 191550.91923, "trades": 1261, "taker_buy_base": 238545.0, "taker_buy_quote": 84682.4857 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3428, "high": 0.3531, "low": 0.3373, "close": 0.3373, "volume": 433785.4, "close_time": 1762199999999, "quote_volume": 150135.46166, "trades": 1018, "taker_buy_base": 217757.1, "taker_buy_quote": 75330.59448 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3374, "high": 0.3431, "low": 0.33, "close": 0.3424, "volume": 269493.6, "close_time": 1762214399999, "quote_volume": 90457.48862, "trades": 533, "taker_buy_base": 141760.3, "taker_buy_quote": 47663.19794 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3419, "high": 0.3494, "low": 0.3392, "close": 0.343, "volume": 243705.4, "close_time": 1762228799999, "quote_volume": 83829.2545, "trades": 377, "taker_buy_base": 84252.4, "taker_buy_quote": 29036.51584 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3434, "high": 0.3496, "low": 0.3248, "close": 0.3387, "volume": 780513.8, "close_time": 1762243199999, "quote_volume": 260692.92852, "trades": 1059, "taker_buy_base": 432717.6, "taker_buy_quote": 144544.04367 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3384, "high": 0.3554, "low": 0.3369, "close": 0.3522, "volume": 529760.5, "close_time": 1762257599999, "quote_volume": 185343.41193, "trades": 806, "taker_buy_base": 256560.2, "taker_buy_quote": 89861.12678 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3514, "high": 0.3609, "low": 0.3464, "close": 0.3554, "volume": 334078.8, "close_time": 1762271999999, "quote_volume": 118487.45829, "trades": 718, "taker_buy_base": 178682.9, "taker_buy_quote": 63449.43511 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3558, "high": 0.3579, "low": 0.333, "close": 0.3332, "volume": 505750.5, "close_time": 1762286399999, "quote_volume": 173534.57744, "trades": 1131, "taker_buy_base": 240432.4, "taker_buy_quote": 82393.6071 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3335, "high": 0.3377, "low": 0.3119, "close": 0.3325, "volume": 801428.3, "close_time": 1762300799999, "quote_volume": 261074.97043, "trades": 1488, "taker_buy_base": 328605.0, "taker_buy_quote": 107421.52913 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3334, "high": 0.3443, "low": 0.3143, "close": 0.341, "volume": 432667.5, "close_time": 1762315199999, "quote_volume": 144257.383, "trades": 847, "taker_buy_base": 239886.3, "taker_buy_quote": 80208.02269 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3408, "high": 0.351, "low": 0.3385, "close": 0.3508, "volume": 347089.5, "close_time": 1762329599999, "quote_volume": 119351.39444, "trades": 509, "taker_buy_base": 185569.1, "taker_buy_quote": 63799.82833 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3496, "high": 0.3579, "low": 0.3384, "close": 0.3508, "volume": 677050.8, "close_time": 1762343999999, "quote_volume": 235105.01101, "trades": 734, "taker_buy_base": 357324.3, "taker_buy_quote": 124164.71298 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3491, "high": 0.3646, "low": 0.3477, "close": 0.356, "volume": 537223.5, "close_time": 1762358399999, "quote_volume": 190527.88708, "trades": 861, "taker_buy_base": 315059.7, "taker_buy_quote": 111813.55261 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3565, "high": 0.3758, "low": 0.3508, "close": 0.3655, "volume": 564804.8, "close_time": 1762372799999, "quote_volume": 205978.63508, "trades": 782, "taker_buy_base": 252974.0, "taker_buy_quote": 92571.67357 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3647, "high": 0.3829, "low": 0.3614, "close": 0.3718, "volume": 584665.9, "close_time": 1762387199999, "quote_volume": 218045.48614, "trades": 901, "taker_buy_base": 284871.0, "taker_buy_quote": 106321.12323 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3707, "high": 0.3708, "low": 0.3566, "close": 0.3651, "volume": 169915.7, "close_time": 1762401599999, "quote_volume": 61986.13486, "trades": 265, "taker_buy_base": 69785.3, "taker_buy_quote": 25449.21675 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3659, "high": 0.3679, "low": 0.3488, "close": 0.3521, "volume": 247696.8, "close_time": 1762415999999, "quote_volume": 88458.39358, "trades": 428, "taker_buy_base": 96540.7, "taker_buy_quote": 34536.95018 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3504, "high": 0.3531, "low": 0.343, "close": 0.3472, "volume": 348845.6, "close_time": 1762430399999, "quote_volume": 120748.1323, "trades": 392, "taker_buy_base": 130148.7, "taker_buy_quote": 45114.22225 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3485, "high": 0.3541, "low": 0.3359, "close": 0.3371, "volume": 279065.8, "close_time": 1762444799999, "quote_volume": 96184.27705, "trades": 316, "taker_buy_base": 129076.4, "taker_buy_quote": 44578.73651 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3378, "high": 0.3499, "low": 0.3335, "close": 0.3441, "volume": 224594.7, "close_time": 1762459199999, "quote_volume": 76346.27091, "trades": 314, "taker_buy_base": 108443.2, "taker_buy_quote": 36962.75005 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.346, "high": 0.3495, "low": 0.3391, "close": 0.3413, "volume": 131958.9, "close_time": 1762473599999, "quote_volume": 45384.46176, "trades": 215, "taker_buy_base": 64977.0, "taker_buy_quote": 22345.49367 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3412, "high": 0.3534, "low": 0.3401, "close": 0.3487, "volume": 188385.6, "close_time": 1762487999999, "quote_volume": 65393.15752, "trades": 345, "taker_buy_base": 66589.3, "taker_buy_quote": 23097.71895 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3492, "high": 0.3526, "low": 0.3432, "close": 0.3514, "volume": 383514.3, "close_time": 1762502399999, "quote_volume": 133890.44105, "trades": 1032, "taker_buy_base": 173429.8, "taker_buy_quote": 60727.32612 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3527, "high": 0.355, "low": 0.3389, "close": 0.3448, "volume": 296461.9, "close_time": 1762516799999, "quote_volume": 103182.2829, "trades": 652, "taker_buy_base": 147649.3, "taker_buy_quote": 51734.11396 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3422, "high": 0.3678, "low": 0.3345, "close": 0.3664, "volume": 342752.6, "close_time": 1762531199999, "quote_volume": 120639.85926, "trades": 676, "taker_buy_base": 154083.9, "taker_buy_quote": 54265.87765 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3658, "high": 0.3962, "low": 0.3629, "close": 0.393, "volume": 609323.9, "close_time": 1762545599999, "quote_volume": 232899.05555, "trades": 1632, "taker_buy_base": 262243.7, "taker_buy_quote": 101274.2679 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3953, "high": 0.4122, "low": 0.3921, "close": 0.3979, "volume": 403411.4, "close_time": 1762559999999, "quote_volume": 162166.5196, "trades": 941, "taker_buy_base": 193053.2, "taker_buy_quote": 77575.29442 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3979, "high": 0.4059, "low": 0.389, "close": 0.389, "volume": 183376.8, "close_time": 1762574399999, "quote_volume": 72759.11412, "trades": 366, "taker_buy_base": 81419.6, "taker_buy_quote": 32361.42742 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3894, "high": 0.3993, "low": 0.3863, "close": 0.3945, "volume": 228852.3, "close_time": 1762588799999, "quote_volume": 89857.85126, "trades": 420, "taker_buy_base": 110764.0, "taker_buy_quote": 43538.92694 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.393, "high": 0.4056, "low": 0.3886, "close": 0.3938, "volume": 434628.1, "close_time": 1762603199999, "quote_volume": 172676.60437, "trades": 711, "taker_buy_base": 215547.7, "taker_buy_quote": 85723.55232 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3939, "high": 0.3975, "low": 0.3758, "close": 0.3763, "volume": 234019.3, "close_time": 1762617599999, "quote_volume": 90582.74172, "trades": 511, "taker_buy_base": 98026.8, "taker_buy_quote": 37973.13532 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3758, "high": 0.3932, "low": 0.3734, "close": 0.3842, "volume": 147613.5, "close_time": 1762631999999, "quote_volume": 56587.46439, "trades": 382, "taker_buy_base": 78757.2, "taker_buy_quote": 30219.92126 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3844, "high": 0.3942, "low": 0.384, "close": 0.3898, "volume": 93105.3, "close_time": 1762646399999, "quote_volume": 36190.03025, "trades": 238, "taker_buy_base": 58056.2, "taker_buy_quote": 22568.6409 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3898, "high": 0.3898, "low": 0.3697, "close": 0.3745, "volume": 220318.0, "close_time": 1762660799999, "quote_volume": 84054.88571, "trades": 449, "taker_buy_base": 125329.3, "taker_buy_quote": 47899.3232 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3753, "high": 0.3869, "low": 0.3742, "close": 0.3835, "volume": 164906.3, "close_time": 1762675199999, "quote_volume": 62499.68767, "trades": 359, "taker_buy_base": 86292.5, "taker_buy_quote": 32696.04541 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3828, "high": 0.3868, "low": 0.3741, "close": 0.3819, "volume": 142659.7, "close_time": 1762689599999, "quote_volume": 54403.03373, "trades": 314, "taker_buy_base": 45848.9, "taker_buy_quote": 17466.51074 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3813, "high": 0.3941, "low": 0.3813, "close": 0.3895, "volume": 273288.6, "close_time": 1762703999999, "quote_volume": 106249.15523, "trades": 356, "taker_buy_base": 133422.6, "taker_buy_quote": 51899.78645 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3909, "high": 0.4043, "low": 0.3889, "close": 0.4022, "volume": 208790.3, "close_time": 1762718399999, "quote_volume": 83152.04824, "trades": 775, "taker_buy_base": 88279.6, "taker_buy_quote": 35177.6368 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4013, "high": 0.4021, "low": 0.3935, "close": 0.3953, "volume": 144650.1, "close_time": 1762732799999, "quote_volume": 57423.51811, "trades": 341, "taker_buy_base": 77590.2, "taker_buy_quote": 30835.66416 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3932, "high": 0.4062, "low": 0.3916, "close": 0.3994, "volume": 380025.6, "close_time": 1762747199999, "quote_volume": 151854.37779, "trades": 660, "taker_buy_base": 171386.7, "taker_buy_quote": 68671.57079 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3995, "high": 0.4141, "low": 0.3948, "close": 0.396, "volume": 316256.5, "close_time": 1762761599999, "quote_volume": 127395.01739, "trades": 350, "taker_buy_base": 181574.8, "taker_buy_quote": 73085.2077 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3961, "high": 0.4017, "low": 0.3905, "close": 0.3955, "volume": 88213.6, "close_time": 1762775999999, "quote_volume": 34748.97909, "trades": 190, "taker_buy_base": 44473.6, "taker_buy_quote": 17525.71606 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3928, "high": 0.4346, "low": 0.3901, "close": 0.4171, "volume": 757050.4, "close_time": 1762790399999, "quote_volume": 317465.97209, "trades": 1283, "taker_buy_base": 398936.2, "taker_buy_quote": 167523.84709 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4176, "high": 0.4233, "low": 0.4055, "close": 0.4117, "volume": 435961.6, "close_time": 1762804799999, "quote_volume": 180033.31545, "trades": 751, "taker_buy_base": 195065.9, "taker_buy_quote": 80652.97284 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4132, "high": 0.4162, "low": 0.3981, "close": 0.405, "volume": 276448.5, "close_time": 1762819199999, "quote_volume": 112112.74723, "trades": 369, "taker_buy_base": 103710.7, "taker_buy_quote": 42097.27147 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.404, "high": 0.4121, "low": 0.3948, "close": 0.4093, "volume": 220097.1, "close_time": 1762833599999, "quote_volume": 88864.18883, "trades": 287, "taker_buy_base": 118279.4, "taker_buy_quote": 47688.80381 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.4055, "high": 0.4055, "low": 0.3777, "close": 0.3791, "volume": 419334.9, "close_time": 1762847999999, "quote_volume": 163177.42816, "trades": 862, "taker_buy_base": 171037.5, "taker_buy_quote": 66581.40709 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3782, "high": 0.3872, "low": 0.3742, "close": 0.3818, "volume": 380940.6, "close_time": 1762862399999, "quote_volume": 145241.45534, "trades": 875, "taker_buy_base": 187340.1, "taker_buy_quote": 71424.67051 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3816, "high": 0.385, "low": 0.3711, "close": 0.3757, "volume": 355479.5, "close_time": 1762876799999, "quote_volume": 133643.13732, "trades": 873, "taker_buy_base": 141338.2, "taker_buy_quote": 53128.09639 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3756, "high": 0.3795, "low": 0.3629, "close": 0.3631, "volume": 297115.1, "close_time": 1762891199999, "quote_volume": 110529.49882, "trades": 812, "taker_buy_base": 113840.4, "taker_buy_quote": 42349.48346 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3634, "high": 0.3646, "low": 0.3521, "close": 0.3536, "volume": 209236.1, "close_time": 1762905599999, "quote_volume": 75100.47001, "trades": 510, "taker_buy_base": 108774.0, "taker_buy_quote": 39058.92012 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.354, "high": 0.3623, "low": 0.3512, "close": 0.3607, "volume": 165570.0, "close_time": 1762919999999, "quote_volume": 59154.95039, "trades": 464, "taker_buy_base": 70837.5, "taker_buy_quote": 25322.32658 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3608, "high": 0.3695, "low": 0.3599, "close": 0.3655, "volume": 215865.6, "close_time": 1762934399999, "quote_volume": 79128.02166, "trades": 529, "taker_buy_base": 98564.7, "taker_buy_quote": 36081.37671 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3668, "high": 0.3895, "low": 0.3654, "close": 0.3772, "volume": 277971.5, "close_time": 1762948799999, "quote_volume": 104933.28029, "trades": 717, "taker_buy_base": 140193.2, "taker_buy_quote": 52939.54879 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3773, "high": 0.388, "low": 0.3715, "close": 0.3766, "volume": 292995.9, "close_time": 1762963199999, "quote_volume": 111188.23999, "trades": 929, "taker_buy_base": 144492.9, "taker_buy_quote": 54861.85511 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3766, "high": 0.3773, "low": 0.3546, "close": 0.359, "volume": 258687.1, "close_time": 1762977599999, "quote_volume": 94387.98959, "trades": 842, "taker_buy_base": 119771.3, "taker_buy_quote": 43678.58135 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3589, "high": 0.3716, "low": 0.3587, "close": 0.3652, "volume": 209329.0, "close_time": 1762991999999, "quote_volume": 76546.00229, "trades": 539, "taker_buy_base": 131360.0, "taker_buy_quote": 48030.7875 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3664, "high": 0.3751, "low": 0.3592, "close": 0.3702, "volume": 196844.4, "close_time": 1763006399999, "quote_volume": 72576.17992, "trades": 605, "taker_buy_base": 89404.4, "taker_buy_quote": 32982.92832 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3693, "high": 0.3723, "low": 0.3638, "close": 0.3657, "volume": 148310.9, "close_time": 1763020799999, "quote_volume": 54754.31876, "trades": 435, "taker_buy_base": 68681.8, "taker_buy_quote": 25337.79926 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3663, "high": 0.369, "low": 0.3613, "close": 0.3653, "volume": 57027.5, "close_time": 1763035199999, "quote_volume": 20810.28797, "trades": 202, "taker_buy_base": 28461.8, "taker_buy_quote": 10391.41733 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3648, "high": 0.3654, "low": 0.3522, "close": 0.3535, "volume": 362731.3, "close_time": 1763049599999, "quote_volume": 130452.71214, "trades": 748, "taker_buy_base": 175819.3, "taker_buy_quote": 63211.04864 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3539, "high": 0.3539, "low": 0.3258, "close": 0.3274, "volume": 389096.5, "close_time": 1763063999999, "quote_volume": 131871.23193, "trades": 1126, "taker_buy_base": 166715.2, "taker_buy_quote": 56606.8442 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3269, "high": 0.3396, "low": 0.3228, "close": 0.338, "volume": 118265.6, "close_time": 1763078399999, "quote_volume": 38978.62791, "trades": 357, "taker_buy_base": 43466.6, "taker_buy_quote": 14366.49947 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3367, "high": 0.3394, "low": 0.3306, "close": 0.3316, "volume": 64019.8, "close_time": 1763092799999, "quote_volume": 21447.16303, "trades": 257, "taker_buy_base": 37562.1, "taker_buy_quote": 12587.69837 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3301, "high": 0.3307, "low": 0.3139, "close": 0.3269, "volume": 351116.2, "close_time": 1763107199999, "quote_volume": 112895.61347, "trades": 878, "taker_buy_base": 189063.0, "taker_buy_quote": 60725.67135 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3275, "high": 0.3275, "low": 0.3174, "close": 0.3188, "volume": 146832.2, "close_time": 1763121599999, "quote_volume": 47466.59223, "trades": 443, "taker_buy_base": 67030.1, "taker_buy_quote": 21668.16331 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3181, "high": 0.324, "low": 0.3073, "close": 0.3211, "volume": 429972.2, "close_time": 1763135999999, "quote_volume": 135448.66444, "trades": 974, "taker_buy_base": 198341.4, "taker_buy_quote": 62455.52534 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3211, "high": 0.325, "low": 0.3131, "close": 0.3205, "volume": 290002.1, "close_time": 1763150399999, "quote_volume": 92416.21985, "trades": 535, "taker_buy_base": 137641.3, "taker_buy_quote": 43933.57021 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3215, "high": 0.3216, "low": 0.3013, "close": 0.3069, "volume": 286794.9, "close_time": 1763164799999, "quote_volume": 88853.96353, "trades": 555, "taker_buy_base": 111522.6, "taker_buy_quote": 34549.13024 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3074, "high": 0.3181, "low": 0.3068, "close": 0.3172, "volume": 203664.9, "close_time": 1763179199999, "quote_volume": 63682.76151, "trades": 517, "taker_buy_base": 114174.9, "taker_buy_quote": 35617.54547 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3174, "high": 0.3191, "low": 0.3124, "close": 0.3125, "volume": 86797.6, "close_time": 1763193599999, "quote_volume": 27419.55225, "trades": 239, "taker_buy_base": 35246.6, "taker_buy_quote": 11112.60448 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.311, "high": 0.3114, "low": 0.3052, "close": 0.308, "volume": 140442.9, "close_time": 1763207999999, "quote_volume": 43405.30337, "trades": 318, "taker_buy_base": 79137.3, "taker_buy_quote": 24453.59894 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3081, "high": 0.3181, "low": 0.3075, "close": 0.3154, "volume": 125936.0, "close_time": 1763222399999, "quote_volume": 39625.96034, "trades": 343, "taker_buy_base": 52181.3, "taker_buy_quote": 16419.62872 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3153, "high": 0.3227, "low": 0.3128, "close": 0.3196, "volume": 83156.0, "close_time": 1763236799999, "quote_volume": 26514.27545, "trades": 290, "taker_buy_base": 37711.2, "taker_buy_quote": 12023.67235 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3194, "high": 0.3194, "low": 0.3115, "close": 0.3135, "volume": 70628.9, "close_time": 1763251199999, "quote_volume": 22304.9148, "trades": 218, "taker_buy_base": 30476.5, "taker_buy_quote": 9624.96177 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3136, "high": 0.3172, "low": 0.306, "close": 0.3166, "volume": 132966.7, "close_time": 1763265599999, "quote_volume": 41626.05401, "trades": 384, "taker_buy_base": 72251.2, "taker_buy_quote": 22618.9185 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3168, "high": 0.3257, "low": 0.3144, "close": 0.3221, "volume": 146756.4, "close_time": 1763279999999, "quote_volume": 46928.18072, "trades": 330, "taker_buy_base": 65735.9, "taker_buy_quote": 20999.37616 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3222, "high": 0.3222, "low": 0.3094, "close": 0.3098, "volume": 198831.9, "close_time": 1763294399999, "quote_volume": 62924.89212, "trades": 533, "taker_buy_base": 108262.2, "taker_buy_quote": 34241.186 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3097, "high": 0.3118, "low": 0.2973, "close": 0.2974, "volume": 223068.5, "close_time": 1763308799999, "quote_volume": 68126.60793, "trades": 670, "taker_buy_base": 108366.3, "taker_buy_quote": 33154.76641 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2982, "high": 0.3009, "low": 0.2874, "close": 0.2919, "volume": 497921.1, "close_time": 1763323199999, "quote_volume": 145697.71169, "trades": 1056, "taker_buy_base": 236293.3, "taker_buy_quote": 69094.75424 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2922, "high": 0.3007, "low": 0.286, "close": 0.2984, "volume": 197792.1, "close_time": 1763337599999, "quote_volume": 57812.21586, "trades": 448, "taker_buy_base": 100687.6, "taker_buy_quote": 29470.44318 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2987, "high": 0.3052, "low": 0.2949, "close": 0.3052, "volume": 173957.7, "close_time": 1763351999999, "quote_volume": 52147.13276, "trades": 358, "taker_buy_base": 79496.9, "taker_buy_quote": 23821.75657 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3053, "high": 0.3093, "low": 0.3022, "close": 0.3072, "volume": 143720.0, "close_time": 1763366399999, "quote_volume": 43784.99288, "trades": 336, "taker_buy_base": 63139.6, "taker_buy_quote": 19280.32883 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.3071, "high": 0.3094, "low": 0.3046, "close": 0.3067, "volume": 88290.1, "close_time": 1763380799999, "quote_volume": 27080.34111, "trades": 193, "taker_buy_base": 44065.2, "taker_buy_quote": 13514.02635 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3059, "high": 0.3095, "low": 0.2923, "close": 0.2952, "volume": 421415.1, "close_time": 1763395199999, "quote_volume": 126216.06204, "trades": 965, "taker_buy_base": 207183.8, "taker_buy_quote": 62075.68912 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2951, "high": 0.3015, "low": 0.2858, "close": 0.2878, "volume": 251711.5, "close_time": 1763409599999, "quote_volume": 73462.12698, "trades": 727, "taker_buy_base": 131259.8, "taker_buy_quote": 38319.58295 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2874, "high": 0.2908, "low": 0.2837, "close": 0.2891, "volume": 193333.1, "close_time": 1763423999999, "quote_volume": 55604.82405, "trades": 417, "taker_buy_base": 72031.1, "taker_buy_quote": 20750.93601 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2886, "high": 0.2966, "low": 0.2828, "close": 0.296, "volume": 164708.6, "close_time": 1763438399999, "quote_volume": 47810.78828, "trades": 443, "taker_buy_base": 98548.5, "taker_buy_quote": 28622.09467 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2957, "high": 0.2995, "low": 0.2891, "close": 0.2924, "volume": 170211.8, "close_time": 1763452799999, "quote_volume": 49931.24922, "trades": 401, "taker_buy_base": 74896.0, "taker_buy_quote": 22024.62068 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2931, "high": 0.2967, "low": 0.2916, "close": 0.2918, "volume": 118805.1, "close_time": 1763467199999, "quote_volume": 34966.27097, "trades": 250, "taker_buy_base": 61184.3, "taker_buy_quote": 18022.06219 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2916, "high": 0.3025, "low": 0.2897, "close": 0.2985, "volume": 333638.6, "close_time": 1763481599999, "quote_volume": 98701.8514, "trades": 670, "taker_buy_base": 175993.1, "taker_buy_quote": 52138.5443 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2984, "high": 0.3041, "low": 0.2978, "close": 0.3002, "volume": 194917.6, "close_time": 1763495999999, "quote_volume": 58668.34367, "trades": 412, "taker_buy_base": 113401.6, "taker_buy_quote": 34136.94431 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2999, "high": 0.3018, "low": 0.295, "close": 0.2965, "volume": 138821.2, "close_time": 1763510399999, "quote_volume": 41432.89057, "trades": 262, "taker_buy_base": 61960.0, "taker_buy_quote": 18527.84038 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2959, "high": 0.298, "low": 0.2915, "close": 0.2917, "volume": 80487.8, "close_time": 1763524799999, "quote_volume": 23750.56236, "trades": 249, "taker_buy_base": 52183.2, "taker_buy_quote": 15389.18638 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2914, "high": 0.2918, "low": 0.2835, "close": 0.2906, "volume": 173216.8, "close_time": 1763539199999, "quote_volume": 49904.34834, "trades": 456, "taker_buy_base": 93145.4, "taker_buy_quote": 26848.67656 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2901, "high": 0.2907, "low": 0.2858, "close": 0.289, "volume": 82251.3, "close_time": 1763553599999, "quote_volume": 23701.40841, "trades": 231, "taker_buy_base": 40804.5, "taker_buy_quote": 11750.73404 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.289, "high": 0.2935, "low": 0.2786, "close": 0.2788, "volume": 220907.4, "close_time": 1763567999999, "quote_volume": 63275.57977, "trades": 530, "taker_buy_base": 106111.3, "taker_buy_quote": 30416.5517 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2798, "high": 0.281, "low": 0.2649, "close": 0.2675, "volume": 421532.8, "close_time": 1763582399999, "quote_volume": 114011.65119, "trades": 942, "taker_buy_base": 203858.4, "taker_buy_quote": 55106.57658 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2673, "high": 0.2834, "low": 0.267, "close": 0.2828, "volume": 269474.4, "close_time": 1763596799999, "quote_volume": 74746.90584, "trades": 674, "taker_buy_base": 142831.2, "taker_buy_quote": 39624.88628 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2826, "high": 0.2838, "low": 0.2803, "close": 0.2812, "volume": 103332.7, "close_time": 1763611199999, "quote_volume": 29112.12942, "trades": 289, "taker_buy_base": 45443.6, "taker_buy_quote": 12808.57715 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.281, "high": 0.2842, "low": 0.2787, "close": 0.2842, "volume": 73360.0, "close_time": 1763625599999, "quote_volume": 20644.66801, "trades": 458, "taker_buy_base": 26252.4, "taker_buy_quote": 7382.98746 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2842, "high": 0.2848, "low": 0.2809, "close": 0.2835, "volume": 109621.0, "close_time": 1763639999999, "quote_volume": 31007.4924, "trades": 567, "taker_buy_base": 52205.0, "taker_buy_quote": 14767.13585 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2852, "high": 0.2934, "low": 0.2823, "close": 0.2823, "volume": 303607.4, "close_time": 1763654399999, "quote_volume": 87485.23295, "trades": 988, "taker_buy_base": 144928.8, "taker_buy_quote": 41743.72621 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2823, "high": 0.2824, "low": 0.261, "close": 0.2694, "volume": 373638.7, "close_time": 1763668799999, "quote_volume": 100217.69035, "trades": 1481, "taker_buy_base": 186255.2, "taker_buy_quote": 49901.47763 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2691, "high": 0.2759, "low": 0.2659, "close": 0.2677, "volume": 122730.5, "close_time": 1763683199999, "quote_volume": 33218.21921, "trades": 853, "taker_buy_base": 64346.4, "taker_buy_quote": 17416.19515 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2679, "high": 0.2724, "low": 0.259, "close": 0.2664, "volume": 219153.6, "close_time": 1763697599999, "quote_volume": 58313.44668, "trades": 620, "taker_buy_base": 98752.6, "taker_buy_quote": 26278.16445 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2664, "high": 0.2674, "low": 0.2351, "close": 0.2474, "volume": 583127.2, "close_time": 1763711999999, "quote_volume": 148701.39335, "trades": 1241, "taker_buy_base": 297062.6, "taker_buy_quote": 75698.82038 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2475, "high": 0.2512, "low": 0.2416, "close": 0.2448, "volume": 291517.4, "close_time": 1763726399999, "quote_volume": 71846.18363, "trades": 720, "taker_buy_base": 145631.0, "taker_buy_quote": 35900.32091 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2457, "high": 0.2687, "low": 0.2398, "close": 0.2648, "volume": 735607.9, "close_time": 1763740799999, "quote_volume": 189653.94754, "trades": 1399, "taker_buy_base": 394771.3, "taker_buy_quote": 102023.69304 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2635, "high": 0.2803, "low": 0.2611, "close": 0.274, "volume": 886963.2, "close_time": 1763755199999, "quote_volume": 239992.74501, "trades": 2328, "taker_buy_base": 440856.6, "taker_buy_quote": 119350.13069 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2741, "high": 0.2782, "low": 0.2624, "close": 0.2758, "volume": 275166.9, "close_time": 1763769599999, "quote_volume": 74197.94705, "trades": 679, "taker_buy_base": 135773.5, "taker_buy_quote": 36645.02294 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2745, "high": 0.2905, "low": 0.2732, "close": 0.2793, "volume": 775847.2, "close_time": 1763783999999, "quote_volume": 219436.09076, "trades": 1782, "taker_buy_base": 368533.7, "taker_buy_quote": 104375.79402 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2787, "high": 0.2863, "low": 0.26, "close": 0.2665, "volume": 779687.1, "close_time": 1763798399999, "quote_volume": 211499.62408, "trades": 2157, "taker_buy_base": 350493.8, "taker_buy_quote": 95755.90459 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2665, "high": 0.2692, "low": 0.2592, "close": 0.2666, "volume": 188505.5, "close_time": 1763812799999, "quote_volume": 49890.88064, "trades": 465, "taker_buy_base": 103966.8, "taker_buy_quote": 27550.94456 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2655, "high": 0.2688, "low": 0.2587, "close": 0.2639, "volume": 168093.1, "close_time": 1763827199999, "quote_volume": 44314.85662, "trades": 469, "taker_buy_base": 91865.1, "taker_buy_quote": 24245.71359 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2637, "high": 0.2705, "low": 0.2634, "close": 0.2651, "volume": 153713.7, "close_time": 1763841599999, "quote_volume": 40908.29845, "trades": 530, "taker_buy_base": 80338.4, "taker_buy_quote": 21386.20259 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2652, "high": 0.271, "low": 0.2619, "close": 0.2695, "volume": 156140.7, "close_time": 1763855999999, "quote_volume": 41596.15079, "trades": 420, "taker_buy_base": 96904.7, "taker_buy_quote": 25865.69724 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2695, "high": 0.273, "low": 0.2639, "close": 0.2649, "volume": 270354.3, "close_time": 1763870399999, "quote_volume": 72613.57409, "trades": 1055, "taker_buy_base": 135244.6, "taker_buy_quote": 36334.68722 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2651, "high": 0.2688, "low": 0.2604, "close": 0.2624, "volume": 190927.1, "close_time": 1763884799999, "quote_volume": 50510.1963, "trades": 576, "taker_buy_base": 95045.1, "taker_buy_quote": 25144.79524 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2617, "high": 0.2624, "low": 0.2582, "close": 0.2585, "volume": 241738.8, "close_time": 1763899199999, "quote_volume": 62857.02258, "trades": 544, "taker_buy_base": 97574.1, "taker_buy_quote": 25394.02335 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2587, "high": 0.2602, "low": 0.2545, "close": 0.2597, "volume": 290218.3, "close_time": 1763913599999, "quote_volume": 74803.65805, "trades": 652, "taker_buy_base": 152990.7, "taker_buy_quote": 39438.99045 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2594, "high": 0.2621, "low": 0.2556, "close": 0.26, "volume": 237472.6, "close_time": 1763927999999, "quote_volume": 61615.44597, "trades": 515, "taker_buy_base": 127493.4, "taker_buy_quote": 33063.63793 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2596, "high": 0.2639, "low": 0.2567, "close": 0.2596, "volume": 180423.5, "close_time": 1763942399999, "quote_volume": 46960.0503, "trades": 456, "taker_buy_base": 105541.5, "taker_buy_quote": 27482.91982 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2596, "high": 0.2648, "low": 0.2552, "close": 0.2619, "volume": 527285.1, "close_time": 1763956799999, "quote_volume": 137113.7855, "trades": 1007, "taker_buy_base": 219937.2, "taker_buy_quote": 57169.15053 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2617, "high": 0.2648, "low": 0.2568, "close": 0.2597, "volume": 241042.1, "close_time": 1763971199999, "quote_volume": 63046.82212, "trades": 506, "taker_buy_base": 120351.1, "taker_buy_quote": 31496.53407 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2595, "high": 0.2674, "low": 0.2569, "close": 0.2674, "volume": 289709.6, "close_time": 1763985599999, "quote_volume": 75625.25072, "trades": 649, "taker_buy_base": 150419.1, "taker_buy_quote": 39287.73311 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2671, "high": 0.2724, "low": 0.2613, "close": 0.2673, "volume": 719089.8, "close_time": 1763999999999, "quote_volume": 192293.66376, "trades": 1840, "taker_buy_base": 328935.2, "taker_buy_quote": 87963.06649 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2667, "high": 0.2796, "low": 0.2664, "close": 0.2744, "volume": 534399.6, "close_time": 1764014399999, "quote_volume": 146776.61708, "trades": 1749, "taker_buy_base": 265014.3, "taker_buy_quote": 72821.96835 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2747, "high": 0.28, "low": 0.2735, "close": 0.2735, "volume": 98679.2, "close_time": 1764028799999, "quote_volume": 27369.05966, "trades": 759, "taker_buy_base": 59426.2, "taker_buy_quote": 16488.98582 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2736, "high": 0.2739, "low": 0.2698, "close": 0.2701, "volume": 114852.1, "close_time": 1764043199999, "quote_volume": 31232.97017, "trades": 627, "taker_buy_base": 53626.5, "taker_buy_quote": 14588.96551 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2705, "high": 0.2723, "low": 0.2671, "close": 0.2686, "volume": 99479.7, "close_time": 1764057599999, "quote_volume": 26830.62482, "trades": 379, "taker_buy_base": 41309.8, "taker_buy_quote": 11134.01107 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2694, "high": 0.2805, "low": 0.2694, "close": 0.2763, "volume": 369927.2, "close_time": 1764071999999, "quote_volume": 101902.50673, "trades": 914, "taker_buy_base": 148229.5, "taker_buy_quote": 40748.95947 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2762, "high": 0.2854, "low": 0.2718, "close": 0.2821, "volume": 384925.8, "close_time": 1764086399999, "quote_volume": 107505.71168, "trades": 1102, "taker_buy_base": 180306.2, "taker_buy_quote": 50431.4417 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2816, "high": 0.2861, "low": 0.2739, "close": 0.2789, "volume": 308551.4, "close_time": 1764100799999, "quote_volume": 86454.69891, "trades": 669, "taker_buy_base": 166143.6, "taker_buy_quote": 46597.76734 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2792, "high": 0.2858, "low": 0.2762, "close": 0.2845, "volume": 94007.2, "close_time": 1764115199999, "quote_volume": 26387.66481, "trades": 334, "taker_buy_base": 52596.1, "taker_buy_quote": 14758.14274 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2846, "high": 0.2857, "low": 0.2783, "close": 0.2787, "volume": 104333.4, "close_time": 1764129599999, "quote_volume": 29501.01537, "trades": 308, "taker_buy_base": 55381.4, "taker_buy_quote": 15682.21203 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2787, "high": 0.2867, "low": 0.2767, "close": 0.2823, "volume": 123495.5, "close_time": 1764143999999, "quote_volume": 34845.44245, "trades": 349, "taker_buy_base": 73283.1, "taker_buy_quote": 20677.5119 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2821, "high": 0.2821, "low": 0.274, "close": 0.2758, "volume": 99220.2, "close_time": 1764158399999, "quote_volume": 27508.58809, "trades": 330, "taker_buy_base": 46007.1, "taker_buy_quote": 12745.03309 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2758, "high": 0.2759, "low": 0.27, "close": 0.2716, "volume": 200155.8, "close_time": 1764172799999, "quote_volume": 54628.80312, "trades": 820, "taker_buy_base": 106642.3, "taker_buy_quote": 29122.49271 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2717, "high": 0.2849, "low": 0.2714, "close": 0.2825, "volume": 224666.7, "close_time": 1764187199999, "quote_volume": 62793.95027, "trades": 968, "taker_buy_base": 105025.9, "taker_buy_quote": 29407.85411 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2822, "high": 0.2856, "low": 0.279, "close": 0.2808, "volume": 76024.9, "close_time": 1764201599999, "quote_volume": 21413.11653, "trades": 424, "taker_buy_base": 44160.8, "taker_buy_quote": 12443.53512 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2811, "high": 0.2823, "low": 0.277, "close": 0.28, "volume": 137684.6, "close_time": 1764215999999, "quote_volume": 38387.6142, "trades": 713, "taker_buy_base": 50642.7, "taker_buy_quote": 14129.44676 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.28, "high": 0.286, "low": 0.277, "close": 0.2823, "volume": 223853.0, "close_time": 1764230399999, "quote_volume": 63260.78892, "trades": 826, "taker_buy_base": 112897.3, "taker_buy_quote": 31903.93092 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2822, "high": 0.2834, "low": 0.2741, "close": 0.279, "volume": 251129.2, "close_time": 1764244799999, "quote_volume": 70378.47824, "trades": 639, "taker_buy_base": 140052.9, "taker_buy_quote": 39270.93102 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2791, "high": 0.283, "low": 0.275, "close": 0.2809, "volume": 283466.6, "close_time": 1764259199999, "quote_volume": 78820.3629, "trades": 697, "taker_buy_base": 106184.6, "taker_buy_quote": 29570.55821 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.281, "high": 0.2911, "low": 0.2796, "close": 0.2894, "volume": 303658.3, "close_time": 1764273599999, "quote_volume": 86375.50009, "trades": 709, "taker_buy_base": 167454.5, "taker_buy_quote": 47676.38213 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2892, "high": 0.2907, "low": 0.2822, "close": 0.2858, "volume": 115834.9, "close_time": 1764287999999, "quote_volume": 33226.41111, "trades": 243, "taker_buy_base": 56712.8, "taker_buy_quote": 16264.93174 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2856, "high": 0.292, "low": 0.2768, "close": 0.2815, "volume": 663960.7, "close_time": 1764302399999, "quote_volume": 188037.23902, "trades": 1850, "taker_buy_base": 331525.1, "taker_buy_quote": 93942.8524 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.281, "high": 0.2819, "low": 0.2745, "close": 0.2757, "volume": 319177.5, "close_time": 1764316799999, "quote_volume": 88449.14229, "trades": 811, "taker_buy_base": 140005.1, "taker_buy_quote": 38803.13145 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2755, "high": 0.2829, "low": 0.2755, "close": 0.2809, "volume": 188727.5, "close_time": 1764331199999, "quote_volume": 52716.85242, "trades": 600, "taker_buy_base": 86187.7, "taker_buy_quote": 24072.2293 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2806, "high": 0.2918, "low": 0.277, "close": 0.286, "volume": 369982.9, "close_time": 1764345599999, "quote_volume": 105829.17671, "trades": 1013, "taker_buy_base": 213532.5, "taker_buy_quote": 61070.12374 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.286, "high": 0.2863, "low": 0.2741, "close": 0.2807, "volume": 179449.0, "close_time": 1764359999999, "quote_volume": 50005.67888, "trades": 700, "taker_buy_base": 85351.0, "taker_buy_quote": 23733.34219 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2805, "high": 0.2812, "low": 0.2749, "close": 0.2795, "volume": 67052.1, "close_time": 1764374399999, "quote_volume": 18660.45297, "trades": 235, "taker_buy_base": 41352.6, "taker_buy_quote": 11520.54026 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2793, "high": 0.2815, "low": 0.2755, "close": 0.2761, "volume": 172678.0, "close_time": 1764388799999, "quote_volume": 47893.01585, "trades": 454, "taker_buy_base": 81229.2, "taker_buy_quote": 22525.67987 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2762, "high": 0.2779, "low": 0.272, "close": 0.2724, "volume": 79528.7, "close_time": 1764403199999, "quote_volume": 21886.29604, "trades": 300, "taker_buy_base": 32185.7, "taker_buy_quote": 8860.01786 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2724, "high": 0.2732, "low": 0.2692, "close": 0.2731, "volume": 64517.0, "close_time": 1764417599999, "quote_volume": 17491.54735, "trades": 347, "taker_buy_base": 38841.8, "taker_buy_quote": 10528.7091 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2684, "close": 0.2702, "volume": 77834.0, "close_time": 1764431999999, "quote_volume": 21024.11883, "trades": 380, "taker_buy_base": 33830.7, "taker_buy_quote": 9140.50292 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2702, "high": 0.2703, "low": 0.2609, "close": 0.2624, "volume": 160961.3, "close_time": 1764446399999, "quote_volume": 42498.0699, "trades": 552, "taker_buy_base": 99135.6, "taker_buy_quote": 26183.38406 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2623, "high": 0.2634, "low": 0.2598, "close": 0.2609, "volume": 49322.8, "close_time": 1764460799999, "quote_volume": 12888.2356, "trades": 288, "taker_buy_base": 30967.0, "taker_buy_quote": 8095.23331 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2612, "high": 0.2628, "low": 0.2569, "close": 0.2607, "volume": 28511.4, "close_time": 1764475199999, "quote_volume": 7422.5179, "trades": 106, "taker_buy_base": 15503.7, "taker_buy_quote": 4028.51721 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.261, "high": 0.261, "low": 0.2556, "close": 0.2604, "volume": 31764.4, "close_time": 1764489599999, "quote_volume": 8207.77714, "trades": 65, "taker_buy_base": 24683.6, "taker_buy_quote": 6375.29725 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.26, "high": 0.2625, "low": 0.2583, "close": 0.2583, "volume": 88146.0, "close_time": 1764503999999, "quote_volume": 23040.76916, "trades": 175, "taker_buy_base": 28854.6, "taker_buy_quote": 7541.72942 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2578, "high": 0.2652, "low": 0.2578, "close": 0.2586, "volume": 88603.9, "close_time": 1764518399999, "quote_volume": 23247.51401, "trades": 234, "taker_buy_base": 39272.5, "taker_buy_quote": 10319.12702 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2589, "high": 0.2638, "low": 0.2589, "close": 0.2616, "volume": 13282.7, "close_time": 1764532799999, "quote_volume": 3490.69566, "trades": 52, "taker_buy_base": 5614.4, "taker_buy_quote": 1475.74309 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2546, "close": 0.2546, "volume": 53457.7, "close_time": 1764547199999, "quote_volume": 13859.80968, "trades": 128, "taker_buy_base": 21846.2, "taker_buy_quote": 5651.75485 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2349, "close": 0.2353, "volume": 614858.9, "close_time": 1764561599999, "quote_volume": 149165.65561, "trades": 860, "taker_buy_base": 321114.2, "taker_buy_quote": 77927.56785 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2343, "high": 0.2369, "low": 0.2341, "close": 0.236, "volume": 118215.3, "close_time": 1764575999999, "quote_volume": 27830.22692, "trades": 191, "taker_buy_base": 66409.7, "taker_buy_quote": 15643.06187 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2356, "high": 0.2379, "low": 0.2312, "close": 0.2316, "volume": 106696.8, "close_time": 1764590399999, "quote_volume": 25040.55819, "trades": 200, "taker_buy_base": 40481.8, "taker_buy_quote": 9515.21218 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2322, "high": 0.2356, "low": 0.2271, "close": 0.2326, "volume": 296079.9, "close_time": 1764604799999, "quote_volume": 68618.6596, "trades": 496, "taker_buy_base": 173387.4, "taker_buy_quote": 40201.39773 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2323, "high": 0.2324, "low": 0.2264, "close": 0.2291, "volume": 109870.5, "close_time": 1764619199999, "quote_volume": 25177.90753, "trades": 194, "taker_buy_base": 47382.7, "taker_buy_quote": 10887.73594 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2314, "high": 0.2389, "low": 0.2308, "close": 0.2389, "volume": 52252.7, "close_time": 1764633599999, "quote_volume": 12230.4909, "trades": 127, "taker_buy_base": 35313.1, "taker_buy_quote": 8265.70795 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2382, "high": 0.2403, "low": 0.2337, "close": 0.2361, "volume": 61113.7, "close_time": 1764647999999, "quote_volume": 14574.08816, "trades": 118, "taker_buy_base": 28729.8, "taker_buy_quote": 6844.43089 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2371, "high": 0.2372, "low": 0.2339, "close": 0.2345, "volume": 10925.7, "close_time": 1764662399999, "quote_volume": 2569.66507, "trades": 53, "taker_buy_base": 4832.0, "taker_buy_quote": 1139.1286 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2338, "high": 0.2392, "low": 0.2314, "close": 0.2392, "volume": 50854.2, "close_time": 1764676799999, "quote_volume": 11980.20673, "trades": 122, "taker_buy_base": 33210.5, "taker_buy_quote": 7830.986 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2384, "high": 0.2572, "low": 0.238, "close": 0.255, "volume": 271020.3, "close_time": 1764691199999, "quote_volume": 66655.50546, "trades": 506, "taker_buy_base": 137047.1, "taker_buy_quote": 33723.76812 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2549, "high": 0.2605, "low": 0.2513, "close": 0.2585, "volume": 123196.1, "close_time": 1764705599999, "quote_volume": 31516.72477, "trades": 300, "taker_buy_base": 55167.0, "taker_buy_quote": 14129.04807 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2522, "close": 0.2541, "volume": 109087.1, "close_time": 1764719999999, "quote_volume": 27760.01609, "trades": 203, "taker_buy_base": 38383.3, "taker_buy_quote": 9776.56378 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2545, "high": 0.2556, "low": 0.2522, "close": 0.2527, "volume": 79184.6, "close_time": 1764734399999, "quote_volume": 20115.03786, "trades": 162, "taker_buy_base": 37823.7, "taker_buy_quote": 9607.82006 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2516, "high": 0.2557, "low": 0.2507, "close": 0.2514, "volume": 127065.0, "close_time": 1764748799999, "quote_volume": 32206.21199, "trades": 248, "taker_buy_base": 41004.6, "taker_buy_quote": 10404.02738 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2515, "high": 0.2521, "low": 0.2468, "close": 0.2494, "volume": 130834.0, "close_time": 1764763199999, "quote_volume": 32756.96801, "trades": 263, "taker_buy_base": 79499.5, "taker_buy_quote": 19893.34458 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2501, "high": 0.256, "low": 0.2453, "close": 0.2542, "volume": 206402.8, "close_time": 1764777599999, "quote_volume": 51791.51922, "trades": 495, "taker_buy_base": 93365.1, "taker_buy_quote": 23431.19677 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2546, "high": 0.2582, "low": 0.2528, "close": 0.2568, "volume": 125540.3, "close_time": 1764791999999, "quote_volume": 32114.66891, "trades": 321, "taker_buy_base": 63153.8, "taker_buy_quote": 16150.76047 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2562, "high": 0.259, "low": 0.2553, "close": 0.2573, "volume": 63111.4, "close_time": 1764806399999, "quote_volume": 16229.95296, "trades": 140, "taker_buy_base": 32104.1, "taker_buy_quote": 8261.15604 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2565, "high": 0.2608, "low": 0.2527, "close": 0.2578, "volume": 176449.8, "close_time": 1764820799999, "quote_volume": 45132.4085, "trades": 380, "taker_buy_base": 64179.7, "taker_buy_quote": 16476.20176 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2577, "high": 0.2655, "low": 0.2574, "close": 0.2614, "volume": 275124.9, "close_time": 1764835199999, "quote_volume": 71871.66455, "trades": 449, "taker_buy_base": 132445.5, "taker_buy_quote": 34607.38003 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2599, "high": 0.2626, "low": 0.2577, "close": 0.2587, "volume": 121159.0, "close_time": 1764849599999, "quote_volume": 31534.47486, "trades": 184, "taker_buy_base": 64842.0, "taker_buy_quote": 16886.70924 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2574, "high": 0.261, "low": 0.2536, "close": 0.2591, "volume": 110925.4, "close_time": 1764863999999, "quote_volume": 28614.26209, "trades": 218, "taker_buy_base": 69545.5, "taker_buy_quote": 17969.63645 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2573, "high": 0.2584, "low": 0.2434, "close": 0.2493, "volume": 124649.7, "close_time": 1764878399999, "quote_volume": 31099.53252, "trades": 236, "taker_buy_base": 47387.7, "taker_buy_quote": 11862.05515 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2434, "close": 0.2441, "volume": 82926.5, "close_time": 1764892799999, "quote_volume": 20436.25472, "trades": 174, "taker_buy_base": 44234.2, "taker_buy_quote": 10898.12685 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.245, "high": 0.2462, "low": 0.2426, "close": 0.2426, "volume": 70263.8, "close_time": 1764907199999, "quote_volume": 17160.75794, "trades": 80, "taker_buy_base": 32278.4, "taker_buy_quote": 7906.87172 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2427, "high": 0.2469, "low": 0.2404, "close": 0.2455, "volume": 40416.9, "close_time": 1764921599999, "quote_volume": 9832.21703, "trades": 97, "taker_buy_base": 33540.3, "taker_buy_quote": 8148.05798 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2457, "high": 0.2457, "low": 0.237, "close": 0.2384, "volume": 65801.9, "close_time": 1764935999999, "quote_volume": 15845.8629, "trades": 217, "taker_buy_base": 33162.6, "taker_buy_quote": 7963.91421 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2379, "high": 0.2406, "low": 0.2337, "close": 0.2346, "volume": 140549.6, "close_time": 1764950399999, "quote_volume": 33359.46412, "trades": 251, "taker_buy_base": 67914.6, "taker_buy_quote": 16146.06971 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2326, "high": 0.233, "low": 0.2193, "close": 0.2246, "volume": 89474.1, "close_time": 1764964799999, "quote_volume": 20286.65832, "trades": 253, "taker_buy_base": 40552.4, "taker_buy_quote": 9197.04383 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2223, "high": 0.2246, "low": 0.2203, "close": 0.2242, "volume": 165109.3, "close_time": 1764979199999, "quote_volume": 36736.69042, "trades": 192, "taker_buy_base": 80797.8, "taker_buy_quote": 17988.67114 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2231, "high": 0.2274, "low": 0.2223, "close": 0.2267, "volume": 161136.4, "close_time": 1764993599999, "quote_volume": 36302.64932, "trades": 248, "taker_buy_base": 88012.5, "taker_buy_quote": 19848.15178 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2256, "high": 0.226, "low": 0.2212, "close": 0.2227, "volume": 193692.6, "close_time": 1765007999999, "quote_volume": 43186.39325, "trades": 406, "taker_buy_base": 91046.0, "taker_buy_quote": 20304.21713 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2231, "high": 0.2239, "low": 0.2188, "close": 0.2231, "volume": 151700.3, "close_time": 1765022399999, "quote_volume": 33630.78321, "trades": 329, "taker_buy_base": 81942.1, "taker_buy_quote": 18196.40529 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2235, "high": 0.2268, "low": 0.2222, "close": 0.224, "volume": 101047.1, "close_time": 1765036799999, "quote_volume": 22650.2116, "trades": 297, "taker_buy_base": 63243.1, "taker_buy_quote": 14174.0234 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.224, "high": 0.2312, "low": 0.224, "close": 0.2277, "volume": 127832.3, "close_time": 1765051199999, "quote_volume": 29149.85074, "trades": 269, "taker_buy_base": 36582.0, "taker_buy_quote": 8351.1283 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2285, "high": 0.2354, "low": 0.228, "close": 0.2329, "volume": 98041.3, "close_time": 1765065599999, "quote_volume": 22803.66096, "trades": 186, "taker_buy_base": 62006.1, "taker_buy_quote": 14425.70291 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2322, "high": 0.2328, "low": 0.23, "close": 0.2311, "volume": 7709.0, "close_time": 1765079999999, "quote_volume": 1784.15644, "trades": 32, "taker_buy_base": 5099.8, "taker_buy_quote": 1179.93302 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2314, "high": 0.2318, "low": 0.2256, "close": 0.2258, "volume": 8462.0, "close_time": 1765094399999, "quote_volume": 1933.07351, "trades": 57, "taker_buy_base": 3589.9, "taker_buy_quote": 819.74027 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2252, "high": 0.2266, "low": 0.2233, "close": 0.224, "volume": 69275.6, "close_time": 1765108799999, "quote_volume": 15545.80084, "trades": 180, "taker_buy_base": 34915.5, "taker_buy_quote": 7838.79535 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.224, "high": 0.2256, "low": 0.213, "close": 0.2216, "volume": 245395.8, "close_time": 1765123199999, "quote_volume": 53471.87021, "trades": 1106, "taker_buy_base": 124311.1, "taker_buy_quote": 27043.99218 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2213, "high": 0.2263, "low": 0.2172, "close": 0.2246, "volume": 226077.8, "close_time": 1765137599999, "quote_volume": 50199.87923, "trades": 1123, "taker_buy_base": 119151.0, "taker_buy_quote": 26494.01979 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2252, "high": 0.2252, "low": 0.2115, "close": 0.2146, "volume": 93106.2, "close_time": 1765151999999, "quote_volume": 20090.07326, "trades": 369, "taker_buy_base": 38714.4, "taker_buy_quote": 8376.04802 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2135, "high": 0.2214, "low": 0.2122, "close": 0.2209, "volume": 119800.1, "close_time": 1765166399999, "quote_volume": 26200.24372, "trades": 151, "taker_buy_base": 66783.1, "taker_buy_quote": 14557.09744 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2209, "high": 0.223, "low": 0.2204, "close": 0.2219, "volume": 50985.7, "close_time": 1765180799999, "quote_volume": 11297.59078, "trades": 71, "taker_buy_base": 27238.8, "taker_buy_quote": 6040.48275 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2223, "high": 0.2249, "low": 0.2192, "close": 0.2192, "volume": 54114.7, "close_time": 1765195199999, "quote_volume": 12057.92974, "trades": 133, "taker_buy_base": 35274.6, "taker_buy_quote": 7866.71284 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2193, "high": 0.2227, "low": 0.2159, "close": 0.2209, "volume": 310286.8, "close_time": 1765209599999, "quote_volume": 68325.67267, "trades": 826, "taker_buy_base": 103081.5, "taker_buy_quote": 22715.27607 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2204, "high": 0.2251, "low": 0.219, "close": 0.2227, "volume": 217722.0, "close_time": 1765223999999, "quote_volume": 48373.05661, "trades": 690, "taker_buy_base": 132231.1, "taker_buy_quote": 29390.60341 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2227, "high": 0.2251, "low": 0.2215, "close": 0.2235, "volume": 37745.7, "close_time": 1765238399999, "quote_volume": 8436.56601, "trades": 177, "taker_buy_base": 17229.1, "taker_buy_quote": 3854.03818 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2237, "high": 0.2265, "low": 0.221, "close": 0.2257, "volume": 26717.3, "close_time": 1765252799999, "quote_volume": 5982.22251, "trades": 236, "taker_buy_base": 9699.1, "taker_buy_quote": 2178.88193 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2254, "high": 0.2344, "low": 0.2234, "close": 0.2259, "volume": 396329.0, "close_time": 1765267199999, "quote_volume": 90738.14741, "trades": 1168, "taker_buy_base": 177458.4, "taker_buy_quote": 40690.43999 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2257, "high": 0.232, "low": 0.2228, "close": 0.2307, "volume": 249651.6, "close_time": 1765281599999, "quote_volume": 57131.35968, "trades": 742, "taker_buy_base": 161627.4, "taker_buy_quote": 36960.18313 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2299, "high": 0.2539, "low": 0.2297, "close": 0.2411, "volume": 1814771.7, "close_time": 1765295999999, "quote_volume": 437526.4153, "trades": 5750, "taker_buy_base": 905248.9, "taker_buy_quote": 218702.38032 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2412, "high": 0.2496, "low": 0.2407, "close": 0.2454, "volume": 325128.0, "close_time": 1765310399999, "quote_volume": 79890.01389, "trades": 941, "taker_buy_base": 165000.1, "taker_buy_quote": 40479.39006 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2377, "close": 0.2388, "volume": 237638.2, "close_time": 1765324799999, "quote_volume": 57402.4019, "trades": 624, "taker_buy_base": 100229.3, "taker_buy_quote": 24170.6704 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2393, "high": 0.2398, "low": 0.2328, "close": 0.2364, "volume": 75953.0, "close_time": 1765339199999, "quote_volume": 17928.4322, "trades": 243, "taker_buy_base": 45553.7, "taker_buy_quote": 10740.81084 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2359, "high": 0.2406, "low": 0.2336, "close": 0.2344, "volume": 89920.9, "close_time": 1765353599999, "quote_volume": 21408.64441, "trades": 271, "taker_buy_base": 46166.1, "taker_buy_quote": 10987.13272 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2343, "high": 0.235, "low": 0.2284, "close": 0.2295, "volume": 196228.7, "close_time": 1765367999999, "quote_volume": 45554.95919, "trades": 363, "taker_buy_base": 59065.1, "taker_buy_quote": 13707.67327 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2293, "high": 0.2326, "low": 0.2264, "close": 0.2308, "volume": 112173.5, "close_time": 1765382399999, "quote_volume": 25702.22192, "trades": 346, "taker_buy_base": 61503.4, "taker_buy_quote": 14088.54473 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2306, "high": 0.2388, "low": 0.2297, "close": 0.2372, "volume": 316566.0, "close_time": 1765396799999, "quote_volume": 74414.70983, "trades": 994, "taker_buy_base": 142279.1, "taker_buy_quote": 33411.55019 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2371, "high": 0.244, "low": 0.2281, "close": 0.2332, "volume": 194269.6, "close_time": 1765411199999, "quote_volume": 46052.91082, "trades": 627, "taker_buy_base": 107936.7, "taker_buy_quote": 25602.8374 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2327, "high": 0.233, "low": 0.22, "close": 0.22, "volume": 87804.2, "close_time": 1765425599999, "quote_volume": 19821.41673, "trades": 339, "taker_buy_base": 34759.0, "taker_buy_quote": 7860.73279 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2189, "high": 0.2254, "low": 0.218, "close": 0.222, "volume": 68158.5, "close_time": 1765439999999, "quote_volume": 15174.14018, "trades": 285, "taker_buy_base": 50459.6, "taker_buy_quote": 11231.92089 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2217, "high": 0.2294, "low": 0.2217, "close": 0.2265, "volume": 96713.5, "close_time": 1765454399999, "quote_volume": 21851.38135, "trades": 376, "taker_buy_base": 41307.2, "taker_buy_quote": 9346.51459 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.226, "high": 0.2491, "low": 0.226, "close": 0.2401, "volume": 947907.3, "close_time": 1765468799999, "quote_volume": 227820.72445, "trades": 2837, "taker_buy_base": 453662.5, "taker_buy_quote": 109119.00461 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2401, "high": 0.2743, "low": 0.2368, "close": 0.2515, "volume": 2345343.0, "close_time": 1765483199999, "quote_volume": 605700.03209, "trades": 6481, "taker_buy_base": 1177950.0, "taker_buy_quote": 304664.83979 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.252, "high": 0.281, "low": 0.2498, "close": 0.273, "volume": 1477820.9, "close_time": 1765497599999, "quote_volume": 393224.69019, "trades": 3869, "taker_buy_base": 737290.3, "taker_buy_quote": 196216.7464 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2733, "high": 0.2959, "low": 0.2555, "close": 0.2937, "volume": 1596790.6, "close_time": 1765511999999, "quote_volume": 434453.35079, "trades": 3697, "taker_buy_base": 792269.8, "taker_buy_quote": 215521.20962 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.294, "high": 0.3046, "low": 0.2558, "close": 0.2579, "volume": 1468228.9, "close_time": 1765526399999, "quote_volume": 404449.63257, "trades": 3209, "taker_buy_base": 689014.5, "taker_buy_quote": 189612.34751 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2582, "high": 0.2661, "low": 0.247, "close": 0.2628, "volume": 1338053.4, "close_time": 1765540799999, "quote_volume": 341869.65961, "trades": 1926, "taker_buy_base": 538311.0, "taker_buy_quote": 137139.28571 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.264, "high": 0.2761, "low": 0.257, "close": 0.2583, "volume": 1599322.9, "close_time": 1765555199999, "quote_volume": 426713.87811, "trades": 2638, "taker_buy_base": 732608.4, "taker_buy_quote": 195530.68852 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2584, "high": 0.2685, "low": 0.2541, "close": 0.2633, "volume": 694258.1, "close_time": 1765569599999, "quote_volume": 181975.89072, "trades": 1063, "taker_buy_base": 387648.8, "taker_buy_quote": 101622.87456 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2631, "high": 0.274, "low": 0.2606, "close": 0.2655, "volume": 368984.2, "close_time": 1765583999999, "quote_volume": 98104.62676, "trades": 651, "taker_buy_base": 157280.2, "taker_buy_quote": 41793.3083 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2671, "high": 0.2927, "low": 0.2671, "close": 0.2749, "volume": 1540626.5, "close_time": 1765598399999, "quote_volume": 432573.95506, "trades": 3689, "taker_buy_base": 836799.4, "taker_buy_quote": 235577.34526 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2749, "high": 0.2773, "low": 0.2554, "close": 0.2617, "volume": 563238.7, "close_time": 1765612799999, "quote_volume": 150130.80763, "trades": 1113, "taker_buy_base": 205378.1, "taker_buy_quote": 54771.08421 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2616, "high": 0.2756, "low": 0.2599, "close": 0.2708, "volume": 539687.7, "close_time": 1765627199999, "quote_volume": 145537.63883, "trades": 1090, "taker_buy_base": 270738.5, "taker_buy_quote": 73053.63578 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2709, "high": 0.2715, "low": 0.2578, "close": 0.2594, "volume": 410122.5, "close_time": 1765641599999, "quote_volume": 108230.74856, "trades": 692, "taker_buy_base": 162701.7, "taker_buy_quote": 42952.28855 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.259, "high": 0.2606, "low": 0.257, "close": 0.2605, "volume": 114758.5, "close_time": 1765655999999, "quote_volume": 29749.4641, "trades": 208, "taker_buy_base": 71752.8, "taker_buy_quote": 18605.71244 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2606, "high": 0.2685, "low": 0.2603, "close": 0.2679, "volume": 249723.7, "close_time": 1765670399999, "quote_volume": 65814.54852, "trades": 447, "taker_buy_base": 113950.0, "taker_buy_quote": 30061.96981 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2675, "high": 0.3043, "low": 0.2626, "close": 0.2823, "volume": 1830781.9, "close_time": 1765684799999, "quote_volume": 521715.5268, "trades": 4325, "taker_buy_base": 913330.4, "taker_buy_quote": 260466.80367 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2836, "high": 0.2929, "low": 0.2752, "close": 0.2766, "volume": 700394.5, "close_time": 1765699199999, "quote_volume": 199306.02609, "trades": 1518, "taker_buy_base": 328832.7, "taker_buy_quote": 93583.12349 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2774, "high": 0.2787, "low": 0.2677, "close": 0.2726, "volume": 348744.8, "close_time": 1765713599999, "quote_volume": 94759.76518, "trades": 711, "taker_buy_base": 125888.6, "taker_buy_quote": 34295.20109 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2724, "high": 0.2829, "low": 0.27, "close": 0.2778, "volume": 516004.6, "close_time": 1765727999999, "quote_volume": 143316.81766, "trades": 918, "taker_buy_base": 243387.6, "taker_buy_quote": 67650.24115 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2779, "high": 0.2877, "low": 0.2778, "close": 0.285, "volume": 1199949.2, "close_time": 1765742399999, "quote_volume": 339256.20429, "trades": 1808, "taker_buy_base": 562436.7, "taker_buy_quote": 159012.40194 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2848, "high": 0.2875, "low": 0.274, "close": 0.2767, "volume": 506703.3, "close_time": 1765756799999, "quote_volume": 142685.21683, "trades": 931, "taker_buy_base": 230770.0, "taker_buy_quote": 65051.21787 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2764, "high": 0.3001, "low": 0.2764, "close": 0.2972, "volume": 1421012.7, "close_time": 1765771199999, "quote_volume": 412671.17262, "trades": 3040, "taker_buy_base": 714562.7, "taker_buy_quote": 207600.25879 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2974, "high": 0.3169, "low": 0.2875, "close": 0.3119, "volume": 1301064.9, "close_time": 1765785599999, "quote_volume": 394465.15551, "trades": 2571, "taker_buy_base": 573653.9, "taker_buy_quote": 174053.70779 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3118, "high": 0.3235, "low": 0.2949, "close": 0.3006, "volume": 1391214.9, "close_time": 1765799999999, "quote_volume": 429309.17636, "trades": 2417, "taker_buy_base": 695889.0, "taker_buy_quote": 214642.33825 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3014, "high": 0.3097, "low": 0.2824, "close": 0.2862, "volume": 1438349.0, "close_time": 1765814399999, "quote_volume": 421320.62187, "trades": 2251, "taker_buy_base": 681620.7, "taker_buy_quote": 199476.92875 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2866, "high": 0.2972, "low": 0.2786, "close": 0.2937, "volume": 879378.2, "close_time": 1765828799999, "quote_volume": 252110.97041, "trades": 1538, "taker_buy_base": 431768.6, "taker_buy_quote": 124095.15975 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2934, "high": 0.301, "low": 0.2884, "close": 0.2937, "volume": 721006.4, "close_time": 1765843199999, "quote_volume": 214094.53303, "trades": 1693, "taker_buy_base": 346848.7, "taker_buy_quote": 103010.27125 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2936, "high": 0.34, "low": 0.2893, "close": 0.327, "volume": 2733152.5, "close_time": 1765857599999, "quote_volume": 876799.25529, "trades": 5881, "taker_buy_base": 1426302.9, "taker_buy_quote": 458268.74425 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3269, "high": 0.3347, "low": 0.3143, "close": 0.3226, "volume": 1720300.9, "close_time": 1765871999999, "quote_volume": 563823.27774, "trades": 3647, "taker_buy_base": 785500.2, "taker_buy_quote": 256871.92566 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.322, "high": 0.3244, "low": 0.3041, "close": 0.3075, "volume": 1008386.1, "close_time": 1765886399999, "quote_volume": 314503.05212, "trades": 1692, "taker_buy_base": 497861.5, "taker_buy_quote": 155395.36266 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3085, "high": 0.3139, "low": 0.2941, "close": 0.3126, "volume": 1334006.3, "close_time": 1765900799999, "quote_volume": 402359.13407, "trades": 1762, "taker_buy_base": 626538.2, "taker_buy_quote": 189171.41934 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3121, "high": 0.3266, "low": 0.3006, "close": 0.3083, "volume": 1184226.5, "close_time": 1765915199999, "quote_volume": 370875.37537, "trades": 1694, "taker_buy_base": 551772.2, "taker_buy_quote": 172850.71719 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3077, "high": 0.3244, "low": 0.3071, "close": 0.3223, "volume": 675351.9, "close_time": 1765929599999, "quote_volume": 213446.93748, "trades": 938, "taker_buy_base": 332778.1, "taker_buy_quote": 105182.33709 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3226, "high": 0.3275, "low": 0.3055, "close": 0.3122, "volume": 1435999.4, "close_time": 1765943999999, "quote_volume": 450973.58676, "trades": 1528, "taker_buy_base": 741871.2, "taker_buy_quote": 233024.73643 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.312, "high": 0.3223, "low": 0.3063, "close": 0.3143, "volume": 764203.5, "close_time": 1765958399999, "quote_volume": 240333.21608, "trades": 1000, "taker_buy_base": 327029.1, "taker_buy_quote": 102929.60184 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3143, "high": 0.3261, "low": 0.3031, "close": 0.3037, "volume": 885773.6, "close_time": 1765972799999, "quote_volume": 273717.20343, "trades": 1041, "taker_buy_base": 374567.8, "taker_buy_quote": 115996.34098 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3029, "high": 0.3161, "low": 0.2955, "close": 0.3036, "volume": 927221.6, "close_time": 1765987199999, "quote_volume": 282690.69056, "trades": 1535, "taker_buy_base": 442574.8, "taker_buy_quote": 134580.91401 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3033, "high": 0.3055, "low": 0.28, "close": 0.2814, "volume": 951710.3, "close_time": 1766001599999, "quote_volume": 278174.41422, "trades": 1884, "taker_buy_base": 417399.5, "taker_buy_quote": 122337.89165 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.281, "high": 0.2866, "low": 0.2766, "close": 0.2818, "volume": 565804.2, "close_time": 1766015999999, "quote_volume": 158917.99254, "trades": 759, "taker_buy_base": 287064.0, "taker_buy_quote": 80590.7166 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2821, "high": 0.2869, "low": 0.2592, "close": 0.261, "volume": 1266388.5, "close_time": 1766030399999, "quote_volume": 345083.07741, "trades": 2671, "taker_buy_base": 521295.7, "taker_buy_quote": 142172.14199 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2605, "high": 0.2637, "low": 0.2565, "close": 0.2606, "volume": 659509.0, "close_time": 1766044799999, "quote_volume": 171819.19484, "trades": 995, "taker_buy_base": 232398.8, "taker_buy_quote": 60460.42676 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2604, "high": 0.2717, "low": 0.26, "close": 0.2694, "volume": 484337.6, "close_time": 1766059199999, "quote_volume": 128433.02812, "trades": 1330, "taker_buy_base": 224402.7, "taker_buy_quote": 59485.57893 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.269, "high": 0.2747, "low": 0.2652, "close": 0.27, "volume": 392626.1, "close_time": 1766073599999, "quote_volume": 105723.9705, "trades": 1046, "taker_buy_base": 192657.4, "taker_buy_quote": 51940.17604 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2705, "high": 0.2711, "low": 0.25, "close": 0.2505, "volume": 449158.6, "close_time": 1766087999999, "quote_volume": 116152.82024, "trades": 1057, "taker_buy_base": 164819.7, "taker_buy_quote": 42733.57299 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2502, "high": 0.2592, "low": 0.2494, "close": 0.2565, "volume": 252439.2, "close_time": 1766102399999, "quote_volume": 63980.19308, "trades": 537, "taker_buy_base": 116169.8, "taker_buy_quote": 29565.42128 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2554, "high": 0.2631, "low": 0.2414, "close": 0.2523, "volume": 558330.0, "close_time": 1766116799999, "quote_volume": 139881.51618, "trades": 1169, "taker_buy_base": 251026.2, "taker_buy_quote": 62971.50209 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2527, "high": 0.2594, "low": 0.2514, "close": 0.2583, "volume": 245192.7, "close_time": 1766131199999, "quote_volume": 62622.99556, "trades": 497, "taker_buy_base": 136118.0, "taker_buy_quote": 34783.21548 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2584, "high": 0.2655, "low": 0.2583, "close": 0.2633, "volume": 244785.2, "close_time": 1766145599999, "quote_volume": 64221.1613, "trades": 600, "taker_buy_base": 130586.6, "taker_buy_quote": 34263.96486 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2629, "high": 0.275, "low": 0.2614, "close": 0.2664, "volume": 247709.2, "close_time": 1766159999999, "quote_volume": 66717.13594, "trades": 631, "taker_buy_base": 127031.9, "taker_buy_quote": 34260.88661 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2663, "high": 0.2692, "low": 0.259, "close": 0.2682, "volume": 290971.4, "close_time": 1766174399999, "quote_volume": 77458.13366, "trades": 600, "taker_buy_base": 94157.6, "taker_buy_quote": 25027.20669 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2683, "high": 0.2725, "low": 0.2655, "close": 0.2719, "volume": 148837.3, "close_time": 1766188799999, "quote_volume": 39914.99062, "trades": 425, "taker_buy_base": 75408.2, "taker_buy_quote": 20234.78698 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2715, "high": 0.2951, "low": 0.2684, "close": 0.2802, "volume": 1798082.1, "close_time": 1766203199999, "quote_volume": 507964.78294, "trades": 3292, "taker_buy_base": 888761.6, "taker_buy_quote": 251144.60177 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2809, "high": 0.2831, "low": 0.2694, "close": 0.2707, "volume": 349563.4, "close_time": 1766217599999, "quote_volume": 96351.8055, "trades": 716, "taker_buy_base": 160951.9, "taker_buy_quote": 44426.14157 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2702, "high": 0.2793, "low": 0.2702, "close": 0.2761, "volume": 293801.7, "close_time": 1766231999999, "quote_volume": 80688.8422, "trades": 784, "taker_buy_base": 160612.7, "taker_buy_quote": 44144.99055 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.276, "high": 0.2774, "low": 0.2716, "close": 0.2759, "volume": 204211.1, "close_time": 1766246399999, "quote_volume": 56025.5585, "trades": 565, "taker_buy_base": 93334.2, "taker_buy_quote": 25640.61921 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2755, "high": 0.2759, "low": 0.2716, "close": 0.2731, "volume": 99765.6, "close_time": 1766260799999, "quote_volume": 27262.24974, "trades": 302, "taker_buy_base": 39232.8, "taker_buy_quote": 10731.81344 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2729, "high": 0.2754, "low": 0.2714, "close": 0.2728, "volume": 40116.3, "close_time": 1766275199999, "quote_volume": 10947.00296, "trades": 150, "taker_buy_base": 16202.3, "taker_buy_quote": 4421.77723 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2728, "high": 0.2731, "low": 0.261, "close": 0.2636, "volume": 182226.1, "close_time": 1766289599999, "quote_volume": 48479.26688, "trades": 441, "taker_buy_base": 61784.9, "taker_buy_quote": 16473.43747 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2635, "high": 0.2657, "low": 0.2617, "close": 0.2622, "volume": 125472.4, "close_time": 1766303999999, "quote_volume": 33127.4657, "trades": 333, "taker_buy_base": 63347.5, "taker_buy_quote": 16735.11203 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2619, "high": 0.2648, "low": 0.2576, "close": 0.2581, "volume": 331062.8, "close_time": 1766318399999, "quote_volume": 86123.29855, "trades": 668, "taker_buy_base": 129462.3, "taker_buy_quote": 33704.59604 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2583, "high": 0.2605, "low": 0.2521, "close": 0.2545, "volume": 544703.1, "close_time": 1766332799999, "quote_volume": 139551.65003, "trades": 1437, "taker_buy_base": 254536.6, "taker_buy_quote": 65250.37818 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2547, "high": 0.2555, "low": 0.2506, "close": 0.2536, "volume": 162965.8, "close_time": 1766347199999, "quote_volume": 41282.71408, "trades": 423, "taker_buy_base": 76675.5, "taker_buy_quote": 19458.65003 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2538, "high": 0.2565, "low": 0.2485, "close": 0.2548, "volume": 336807.5, "close_time": 1766361599999, "quote_volume": 85077.37074, "trades": 508, "taker_buy_base": 121050.1, "taker_buy_quote": 30577.72711 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.255, "high": 0.2586, "low": 0.2488, "close": 0.2529, "volume": 499487.1, "close_time": 1766375999999, "quote_volume": 125911.55511, "trades": 845, "taker_buy_base": 293273.4, "taker_buy_quote": 73820.70886 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2535, "high": 0.2537, "low": 0.2477, "close": 0.2486, "volume": 170685.8, "close_time": 1766390399999, "quote_volume": 42563.58341, "trades": 347, "taker_buy_base": 51957.0, "taker_buy_quote": 12957.63408 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2484, "high": 0.2518, "low": 0.2466, "close": 0.2493, "volume": 238731.4, "close_time": 1766404799999, "quote_volume": 59379.83751, "trades": 387, "taker_buy_base": 146538.4, "taker_buy_quote": 36441.40866 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2491, "high": 0.2498, "low": 0.2449, "close": 0.2454, "volume": 109993.7, "close_time": 1766419199999, "quote_volume": 27136.71822, "trades": 272, "taker_buy_base": 58774.5, "taker_buy_quote": 14480.93158 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2454, "high": 0.2488, "low": 0.2418, "close": 0.2418, "volume": 116708.5, "close_time": 1766433599999, "quote_volume": 28714.20068, "trades": 294, "taker_buy_base": 50173.1, "taker_buy_quote": 12360.46823 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2422, "high": 0.2458, "low": 0.2414, "close": 0.245, "volume": 38923.0, "close_time": 1766447999999, "quote_volume": 9473.29697, "trades": 113, "taker_buy_base": 16843.1, "taker_buy_quote": 4097.49596 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2448, "high": 0.2481, "low": 0.2359, "close": 0.2368, "volume": 179782.1, "close_time": 1766462399999, "quote_volume": 43587.25178, "trades": 392, "taker_buy_base": 65237.6, "taker_buy_quote": 15907.41107 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2368, "high": 0.2438, "low": 0.2353, "close": 0.2418, "volume": 286860.0, "close_time": 1766476799999, "quote_volume": 69018.45866, "trades": 549, "taker_buy_base": 124924.5, "taker_buy_quote": 30083.94608 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2418, "high": 0.2556, "low": 0.2414, "close": 0.2518, "volume": 392797.8, "close_time": 1766491199999, "quote_volume": 96925.61124, "trades": 726, "taker_buy_base": 203644.8, "taker_buy_quote": 50254.06714 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2504, "high": 0.2565, "low": 0.2418, "close": 0.2486, "volume": 424824.4, "close_time": 1766505599999, "quote_volume": 105952.03172, "trades": 1044, "taker_buy_base": 167654.3, "taker_buy_quote": 41943.91412 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2486, "high": 0.2502, "low": 0.2427, "close": 0.2468, "volume": 334564.9, "close_time": 1766519999999, "quote_volume": 82360.75938, "trades": 613, "taker_buy_base": 107464.5, "taker_buy_quote": 26480.19569 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2469, "high": 0.2525, "low": 0.2467, "close": 0.2506, "volume": 193433.6, "close_time": 1766534399999, "quote_volume": 48302.88856, "trades": 298, "taker_buy_base": 122300.8, "taker_buy_quote": 30590.53228 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.251, "high": 0.2514, "low": 0.2431, "close": 0.2514, "volume": 226147.5, "close_time": 1766548799999, "quote_volume": 56003.60226, "trades": 431, "taker_buy_base": 106928.2, "taker_buy_quote": 26423.14077 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2508, "high": 0.2524, "low": 0.2416, "close": 0.2473, "volume": 379224.6, "close_time": 1766563199999, "quote_volume": 93179.01706, "trades": 600, "taker_buy_base": 140146.3, "taker_buy_quote": 34376.29253 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2467, "high": 0.2482, "low": 0.2433, "close": 0.2439, "volume": 156709.4, "close_time": 1766577599999, "quote_volume": 38458.26353, "trades": 333, "taker_buy_base": 83570.2, "taker_buy_quote": 20501.34451 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2437, "high": 0.2471, "low": 0.2419, "close": 0.2453, "volume": 197689.4, "close_time": 1766591999999, "quote_volume": 48279.49555, "trades": 352, "taker_buy_base": 87502.7, "taker_buy_quote": 21379.25131 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.245, "high": 0.2472, "low": 0.2437, "close": 0.2467, "volume": 155157.2, "close_time": 1766606399999, "quote_volume": 38080.98733, "trades": 300, "taker_buy_base": 102296.4, "taker_buy_quote": 25094.91594 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2467, "high": 0.2487, "low": 0.2457, "close": 0.2473, "volume": 132991.4, "close_time": 1766620799999, "quote_volume": 32884.36123, "trades": 176, "taker_buy_base": 69814.3, "taker_buy_quote": 17266.43565 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2476, "high": 0.254, "low": 0.2476, "close": 0.2517, "volume": 214141.8, "close_time": 1766635199999, "quote_volume": 53642.67477, "trades": 386, "taker_buy_base": 137885.4, "taker_buy_quote": 34507.1348 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2516, "high": 0.2588, "low": 0.2491, "close": 0.2568, "volume": 221470.2, "close_time": 1766649599999, "quote_volume": 56099.66213, "trades": 486, "taker_buy_base": 123854.3, "taker_buy_quote": 31428.72653 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2573, "high": 0.2647, "low": 0.2547, "close": 0.2567, "volume": 497776.2, "close_time": 1766663999999, "quote_volume": 128729.6871, "trades": 790, "taker_buy_base": 216735.6, "taker_buy_quote": 55990.13727 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2565, "high": 0.2655, "low": 0.2549, "close": 0.2566, "volume": 1118351.4, "close_time": 1766678399999, "quote_volume": 289971.781, "trades": 1309, "taker_buy_base": 522566.8, "taker_buy_quote": 135675.93776 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2564, "high": 0.26, "low": 0.2537, "close": 0.2565, "volume": 304490.4, "close_time": 1766692799999, "quote_volume": 78235.91175, "trades": 539, "taker_buy_base": 135277.9, "taker_buy_quote": 34763.0355 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.257, "high": 0.2572, "low": 0.2496, "close": 0.2515, "volume": 276857.8, "close_time": 1766707199999, "quote_volume": 69672.81463, "trades": 342, "taker_buy_base": 171800.4, "taker_buy_quote": 43210.52854 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2515, "high": 0.2587, "low": 0.2469, "close": 0.2493, "volume": 276218.4, "close_time": 1766721599999, "quote_volume": 69468.43408, "trades": 719, "taker_buy_base": 110267.5, "taker_buy_quote": 27782.46699 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2492, "high": 0.2506, "low": 0.244, "close": 0.2446, "volume": 211819.4, "close_time": 1766735999999, "quote_volume": 52622.82604, "trades": 510, "taker_buy_base": 104417.9, "taker_buy_quote": 25938.5476 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2442, "high": 0.2451, "low": 0.2392, "close": 0.2435, "volume": 260669.8, "close_time": 1766750399999, "quote_volume": 63009.21355, "trades": 455, "taker_buy_base": 122862.0, "taker_buy_quote": 29742.75916 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.243, "high": 0.2475, "low": 0.2413, "close": 0.2446, "volume": 292175.4, "close_time": 1766764799999, "quote_volume": 71318.48829, "trades": 456, "taker_buy_base": 149066.1, "taker_buy_quote": 36372.69073 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2444, "high": 0.2457, "low": 0.241, "close": 0.2441, "volume": 102530.9, "close_time": 1766779199999, "quote_volume": 24898.69258, "trades": 206, "taker_buy_base": 63152.5, "taker_buy_quote": 15310.76851 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.244, "high": 0.2465, "low": 0.2421, "close": 0.2446, "volume": 133831.3, "close_time": 1766793599999, "quote_volume": 32663.49828, "trades": 249, "taker_buy_base": 85630.3, "taker_buy_quote": 20883.08017 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2447, "high": 0.2502, "low": 0.2414, "close": 0.2477, "volume": 209821.0, "close_time": 1766807999999, "quote_volume": 51876.71225, "trades": 426, "taker_buy_base": 105066.1, "taker_buy_quote": 26048.54944 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2472, "high": 0.2604, "low": 0.2464, "close": 0.2558, "volume": 423844.0, "close_time": 1766822399999, "quote_volume": 107760.78336, "trades": 789, "taker_buy_base": 258342.8, "taker_buy_quote": 65817.91741 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2564, "high": 0.2606, "low": 0.2473, "close": 0.2512, "volume": 641996.7, "close_time": 1766836799999, "quote_volume": 161820.57576, "trades": 737, "taker_buy_base": 247802.5, "taker_buy_quote": 62556.73031 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2511, "high": 0.2554, "low": 0.2492, "close": 0.2548, "volume": 150706.9, "close_time": 1766851199999, "quote_volume": 37952.688, "trades": 285, "taker_buy_base": 74376.6, "taker_buy_quote": 18729.03375 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2547, "high": 0.258, "low": 0.2524, "close": 0.258, "volume": 174724.0, "close_time": 1766865599999, "quote_volume": 44490.2131, "trades": 366, "taker_buy_base": 94697.3, "taker_buy_quote": 24106.10492 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.258, "high": 0.2585, "low": 0.2543, "close": 0.2571, "volume": 114507.2, "close_time": 1766879999999, "quote_volume": 29375.22179, "trades": 286, "taker_buy_base": 49836.9, "taker_buy_quote": 12799.62417 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2572, "high": 0.2577, "low": 0.2512, "close": 0.252, "volume": 133973.3, "close_time": 1766894399999, "quote_volume": 34000.4476, "trades": 369, "taker_buy_base": 67322.3, "taker_buy_quote": 17098.46694 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2517, "high": 0.2569, "low": 0.2509, "close": 0.2565, "volume": 110868.1, "close_time": 1766908799999, "quote_volume": 28181.84189, "trades": 319, "taker_buy_base": 41362.3, "taker_buy_quote": 10482.7364 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2564, "high": 0.2628, "low": 0.2562, "close": 0.2601, "volume": 357857.3, "close_time": 1766923199999, "quote_volume": 92773.03888, "trades": 627, "taker_buy_base": 203471.8, "taker_buy_quote": 52765.4677 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2602, "high": 0.2654, "low": 0.2579, "close": 0.2612, "volume": 239118.1, "close_time": 1766937599999, "quote_volume": 62460.45856, "trades": 584, "taker_buy_base": 127461.3, "taker_buy_quote": 33290.17481 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2622, "high": 0.2639, "low": 0.2566, "close": 0.2573, "volume": 215269.8, "close_time": 1766951999999, "quote_volume": 56246.72051, "trades": 526, "taker_buy_base": 96776.5, "taker_buy_quote": 25309.16216 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2578, "high": 0.2587, "low": 0.2533, "close": 0.2587, "volume": 82806.9, "close_time": 1766966399999, "quote_volume": 21152.97464, "trades": 200, "taker_buy_base": 30886.5, "taker_buy_quote": 7911.24227 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2563, "high": 0.2695, "low": 0.2561, "close": 0.2686, "volume": 468150.3, "close_time": 1766980799999, "quote_volume": 124207.33259, "trades": 1051, "taker_buy_base": 261348.7, "taker_buy_quote": 69355.47042 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2673, "high": 0.27, "low": 0.2582, "close": 0.2592, "volume": 390920.7, "close_time": 1766995199999, "quote_volume": 103118.28139, "trades": 885, "taker_buy_base": 148921.7, "taker_buy_quote": 39328.25576 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2594, "high": 0.2603, "low": 0.2469, "close": 0.2482, "volume": 640855.3, "close_time": 1767009599999, "quote_volume": 162542.25768, "trades": 1042, "taker_buy_base": 283912.6, "taker_buy_quote": 72119.75724 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2486, "high": 0.2539, "low": 0.2444, "close": 0.2505, "volume": 240103.0, "close_time": 1767023999999, "quote_volume": 59869.15355, "trades": 449, "taker_buy_base": 117559.8, "taker_buy_quote": 29321.62309 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2503, "high": 0.2532, "low": 0.2481, "close": 0.25, "volume": 255489.0, "close_time": 1767038399999, "quote_volume": 64051.85834, "trades": 455, "taker_buy_base": 114853.3, "taker_buy_quote": 28773.36793 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2492, "high": 0.2533, "low": 0.2478, "close": 0.2496, "volume": 242009.4, "close_time": 1767052799999, "quote_volume": 60729.08749, "trades": 466, "taker_buy_base": 130753.6, "taker_buy_quote": 32809.20074 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2497, "high": 0.252, "low": 0.2433, "close": 0.2462, "volume": 342479.8, "close_time": 1767067199999, "quote_volume": 84406.37089, "trades": 531, "taker_buy_base": 137433.7, "taker_buy_quote": 33869.65071 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2454, "high": 0.2491, "low": 0.2426, "close": 0.2481, "volume": 120709.5, "close_time": 1767081599999, "quote_volume": 29615.85148, "trades": 214, "taker_buy_base": 62626.0, "taker_buy_quote": 15362.95436 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2483, "high": 0.2509, "low": 0.2477, "close": 0.2483, "volume": 226549.9, "close_time": 1767095999999, "quote_volume": 56434.93847, "trades": 344, "taker_buy_base": 92454.9, "taker_buy_quote": 23028.25036 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.248, "high": 0.249, "low": 0.2448, "close": 0.2489, "volume": 204963.9, "close_time": 1767110399999, "quote_volume": 50569.52161, "trades": 363, "taker_buy_base": 95248.3, "taker_buy_quote": 23518.48572 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2496, "high": 0.2512, "low": 0.2469, "close": 0.2494, "volume": 115187.0, "close_time": 1767124799999, "quote_volume": 28660.73212, "trades": 194, "taker_buy_base": 57878.4, "taker_buy_quote": 14417.5544 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2491, "high": 0.2511, "low": 0.2469, "close": 0.2504, "volume": 224810.2, "close_time": 1767139199999, "quote_volume": 55964.92765, "trades": 326, "taker_buy_base": 105138.8, "taker_buy_quote": 26180.02203 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2498, "high": 0.2509, "low": 0.2459, "close": 0.2487, "volume": 132894.6, "close_time": 1767153599999, "quote_volume": 33006.33582, "trades": 251, "taker_buy_base": 53397.0, "taker_buy_quote": 13260.66562 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.249, "high": 0.2551, "low": 0.247, "close": 0.2537, "volume": 275584.0, "close_time": 1767167999999, "quote_volume": 69189.6727, "trades": 372, "taker_buy_base": 140373.2, "taker_buy_quote": 35209.22351 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2538, "high": 0.254, "low": 0.2477, "close": 0.2491, "volume": 216083.1, "close_time": 1767182399999, "quote_volume": 53972.89342, "trades": 424, "taker_buy_base": 94931.3, "taker_buy_quote": 23703.29822 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2488, "high": 0.2509, "low": 0.2467, "close": 0.2485, "volume": 293895.0, "close_time": 1767196799999, "quote_volume": 73101.62908, "trades": 470, "taker_buy_base": 128742.0, "taker_buy_quote": 32017.82256 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2488, "high": 0.2505, "low": 0.2415, "close": 0.2488, "volume": 465295.8, "close_time": 1767211199999, "quote_volume": 114086.86324, "trades": 846, "taker_buy_base": 224505.3, "taker_buy_quote": 55012.02602 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2482, "high": 0.2545, "low": 0.2463, "close": 0.252, "volume": 287093.3, "close_time": 1767225599999, "quote_volume": 72198.65245, "trades": 509, "taker_buy_base": 153734.3, "taker_buy_quote": 38627.12248 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2527, "high": 0.255, "low": 0.2451, "close": 0.2462, "volume": 317435.5, "close_time": 1767239999999, "quote_volume": 78923.40727, "trades": 461, "taker_buy_base": 120268.3, "taker_buy_quote": 29984.87915 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2466, "high": 0.2486, "low": 0.2448, "close": 0.2476, "volume": 90352.1, "close_time": 1767254399999, "quote_volume": 22296.7692, "trades": 163, "taker_buy_base": 42014.9, "taker_buy_quote": 10373.28394 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2473, "high": 0.2476, "low": 0.2444, "close": 0.247, "volume": 159423.0, "close_time": 1767268799999, "quote_volume": 39272.11264, "trades": 225, "taker_buy_base": 87076.8, "taker_buy_quote": 21465.57152 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.247, "high": 0.2502, "low": 0.2423, "close": 0.2484, "volume": 450380.0, "close_time": 1767283199999, "quote_volume": 111268.52326, "trades": 615, "taker_buy_base": 208401.6, "taker_buy_quote": 51445.52971 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2486, "high": 0.25, "low": 0.2471, "close": 0.2479, "volume": 133643.1, "close_time": 1767297599999, "quote_volume": 33154.36443, "trades": 287, "taker_buy_base": 54217.1, "taker_buy_quote": 13445.00159 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2477, "high": 0.2493, "low": 0.2466, "close": 0.2484, "volume": 133437.7, "close_time": 1767311999999, "quote_volume": 33060.35458, "trades": 264, "taker_buy_base": 59630.6, "taker_buy_quote": 14775.14508 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2485, "high": 0.2485, "low": 0.243, "close": 0.2451, "volume": 195144.3, "close_time": 1767326399999, "quote_volume": 47751.3585, "trades": 420, "taker_buy_base": 95811.0, "taker_buy_quote": 23425.36066 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2454, "high": 0.2462, "low": 0.2423, "close": 0.244, "volume": 102049.0, "close_time": 1767340799999, "quote_volume": 24942.28172, "trades": 248, "taker_buy_base": 53292.5, "taker_buy_quote": 13028.7047 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.245, "high": 0.2499, "low": 0.2447, "close": 0.2485, "volume": 239447.3, "close_time": 1767355199999, "quote_volume": 59322.57176, "trades": 481, "taker_buy_base": 115259.3, "taker_buy_quote": 28548.62192 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2481, "high": 0.2516, "low": 0.2449, "close": 0.2474, "volume": 615839.0, "close_time": 1767369599999, "quote_volume": 153374.33136, "trades": 1247, "taker_buy_base": 293064.9, "taker_buy_quote": 73091.51434 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2476, "high": 0.2533, "low": 0.2464, "close": 0.2509, "volume": 222309.8, "close_time": 1767383999999, "quote_volume": 55790.404, "trades": 531, "taker_buy_base": 105368.5, "taker_buy_quote": 26444.39022 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2514, "high": 0.2547, "low": 0.2492, "close": 0.2545, "volume": 132572.8, "close_time": 1767398399999, "quote_volume": 33429.85866, "trades": 254, "taker_buy_base": 57491.9, "taker_buy_quote": 14486.46288 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2544, "high": 0.2659, "low": 0.2541, "close": 0.2627, "volume": 595727.3, "close_time": 1767412799999, "quote_volume": 155681.444, "trades": 936, "taker_buy_base": 303874.1, "taker_buy_quote": 79425.63421 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2621, "high": 0.2622, "low": 0.248, "close": 0.2501, "volume": 635085.1, "close_time": 1767427199999, "quote_volume": 162651.31379, "trades": 1105, "taker_buy_base": 252964.7, "taker_buy_quote": 64692.89872 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.25, "high": 0.2576, "low": 0.2485, "close": 0.2573, "volume": 265600.8, "close_time": 1767441599999, "quote_volume": 67174.37232, "trades": 552, "taker_buy_base": 116912.1, "taker_buy_quote": 29579.23884 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.257, "high": 0.2599, "low": 0.2562, "close": 0.2564, "volume": 322089.4, "close_time": 1767455999999, "quote_volume": 83053.77092, "trades": 568, "taker_buy_base": 140580.0, "taker_buy_quote": 36267.3176 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2565, "high": 0.2605, "low": 0.2564, "close": 0.2592, "volume": 295911.0, "close_time": 1767470399999, "quote_volume": 76462.84795, "trades": 450, "taker_buy_base": 146752.1, "taker_buy_quote": 37931.7997 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2591, "high": 0.2664, "low": 0.257, "close": 0.2622, "volume": 377110.7, "close_time": 1767484799999, "quote_volume": 98668.01295, "trades": 667, "taker_buy_base": 187191.5, "taker_buy_quote": 48971.19172 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2626, "high": 0.265, "low": 0.2584, "close": 0.2599, "volume": 238837.2, "close_time": 1767499199999, "quote_volume": 62457.63257, "trades": 447, "taker_buy_base": 112702.9, "taker_buy_quote": 29490.75393 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2597, "high": 0.2603, "low": 0.2546, "close": 0.2587, "volume": 215721.9, "close_time": 1767513599999, "quote_volume": 55638.81861, "trades": 379, "taker_buy_base": 111292.0, "taker_buy_quote": 28698.79997 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2584, "high": 0.26, "low": 0.2563, "close": 0.259, "volume": 238516.9, "close_time": 1767527999999, "quote_volume": 61595.4993, "trades": 371, "taker_buy_base": 115557.6, "taker_buy_quote": 29856.21149 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.259, "high": 0.2637, "low": 0.2575, "close": 0.2634, "volume": 298077.4, "close_time": 1767542399999, "quote_volume": 77646.80356, "trades": 394, "taker_buy_base": 157673.1, "taker_buy_quote": 41114.39218 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2629, "high": 0.2647, "low": 0.2572, "close": 0.2595, "volume": 225210.7, "close_time": 1767556799999, "quote_volume": 58843.42278, "trades": 457, "taker_buy_base": 105032.0, "taker_buy_quote": 27466.44649 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2591, "high": 0.2617, "low": 0.2586, "close": 0.2594, "volume": 118969.9, "close_time": 1767571199999, "quote_volume": 30959.21313, "trades": 288, "taker_buy_base": 54742.1, "taker_buy_quote": 14242.20697 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2599, "high": 0.2668, "low": 0.2562, "close": 0.2595, "volume": 354610.1, "close_time": 1767585599999, "quote_volume": 92866.93019, "trades": 803, "taker_buy_base": 170410.8, "taker_buy_quote": 44661.65969 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2534, "close": 0.2583, "volume": 190686.6, "close_time": 1767599999999, "quote_volume": 48916.56096, "trades": 465, "taker_buy_base": 95919.6, "taker_buy_quote": 24611.06271 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2578, "high": 0.2589, "low": 0.2539, "close": 0.2585, "volume": 262135.6, "close_time": 1767614399999, "quote_volume": 67325.92326, "trades": 482, "taker_buy_base": 124044.3, "taker_buy_quote": 31837.72823 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2576, "high": 0.267, "low": 0.2561, "close": 0.2633, "volume": 456615.9, "close_time": 1767628799999, "quote_volume": 119297.94142, "trades": 888, "taker_buy_base": 239887.7, "taker_buy_quote": 62702.95372 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2638, "high": 0.275, "low": 0.2609, "close": 0.2724, "volume": 808779.0, "close_time": 1767643199999, "quote_volume": 218107.36607, "trades": 1226, "taker_buy_base": 359004.8, "taker_buy_quote": 96749.34238 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2724, "high": 0.2728, "low": 0.2669, "close": 0.2693, "volume": 416788.5, "close_time": 1767657599999, "quote_volume": 112649.09372, "trades": 617, "taker_buy_base": 222640.6, "taker_buy_quote": 60197.02629 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2692, "high": 0.2871, "low": 0.2651, "close": 0.284, "volume": 903128.1, "close_time": 1767671999999, "quote_volume": 251531.42895, "trades": 1216, "taker_buy_base": 426444.5, "taker_buy_quote": 118886.26414 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2839, "high": 0.3039, "low": 0.278, "close": 0.2786, "volume": 1162421.0, "close_time": 1767686399999, "quote_volume": 339004.98914, "trades": 2694, "taker_buy_base": 567934.2, "taker_buy_quote": 166281.61351 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2783, "high": 0.2877, "low": 0.2769, "close": 0.2864, "volume": 487161.1, "close_time": 1767700799999, "quote_volume": 137166.93318, "trades": 766, "taker_buy_base": 206306.1, "taker_buy_quote": 58154.4428 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2858, "high": 0.2933, "low": 0.2787, "close": 0.282, "volume": 486933.1, "close_time": 1767715199999, "quote_volume": 138939.88787, "trades": 902, "taker_buy_base": 231388.2, "taker_buy_quote": 65941.1972 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2822, "high": 0.283, "low": 0.2699, "close": 0.2764, "volume": 393787.1, "close_time": 1767729599999, "quote_volume": 108250.66391, "trades": 906, "taker_buy_base": 179755.8, "taker_buy_quote": 49369.67575 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2763, "high": 0.2827, "low": 0.2763, "close": 0.2808, "volume": 253995.7, "close_time": 1767743999999, "quote_volume": 71193.34598, "trades": 396, "taker_buy_base": 102550.0, "taker_buy_quote": 28745.66131 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2809, "high": 0.2811, "low": 0.2695, "close": 0.2729, "volume": 305847.3, "close_time": 1767758399999, "quote_volume": 83475.18587, "trades": 432, "taker_buy_base": 173060.8, "taker_buy_quote": 47179.55883 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2724, "high": 0.276, "low": 0.2712, "close": 0.2752, "volume": 149241.7, "close_time": 1767772799999, "quote_volume": 40731.64497, "trades": 235, "taker_buy_base": 69470.7, "taker_buy_quote": 18966.25445 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2765, "high": 0.2791, "low": 0.2729, "close": 0.277, "volume": 335438.2, "close_time": 1767787199999, "quote_volume": 92920.90909, "trades": 571, "taker_buy_base": 140652.3, "taker_buy_quote": 39007.16596 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2771, "high": 0.2775, "low": 0.261, "close": 0.2621, "volume": 442803.9, "close_time": 1767801599999, "quote_volume": 117880.60336, "trades": 757, "taker_buy_base": 152189.5, "taker_buy_quote": 40415.37309 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2621, "high": 0.2652, "low": 0.2603, "close": 0.2633, "volume": 155897.5, "close_time": 1767815999999, "quote_volume": 40924.28332, "trades": 302, "taker_buy_base": 75889.5, "taker_buy_quote": 19918.92755 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2638, "high": 0.2638, "low": 0.2571, "close": 0.2585, "volume": 141594.5, "close_time": 1767830399999, "quote_volume": 36703.81642, "trades": 325, "taker_buy_base": 64357.6, "taker_buy_quote": 16666.23804 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2595, "high": 0.2742, "low": 0.2553, "close": 0.2555, "volume": 358807.5, "close_time": 1767844799999, "quote_volume": 95242.84067, "trades": 783, "taker_buy_base": 164300.4, "taker_buy_quote": 43753.42089 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2557, "high": 0.2602, "low": 0.2517, "close": 0.2571, "volume": 216644.0, "close_time": 1767859199999, "quote_volume": 55543.28783, "trades": 433, "taker_buy_base": 92838.1, "taker_buy_quote": 23774.26906 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.257, "high": 0.2591, "low": 0.2524, "close": 0.2587, "volume": 444169.7, "close_time": 1767873599999, "quote_volume": 113442.28848, "trades": 592, "taker_buy_base": 238609.8, "taker_buy_quote": 60919.71035 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2588, "high": 0.2645, "low": 0.2538, "close": 0.2645, "volume": 309299.6, "close_time": 1767887999999, "quote_volume": 80106.48727, "trades": 637, "taker_buy_base": 161320.7, "taker_buy_quote": 41862.4212 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2642, "high": 0.2696, "low": 0.2614, "close": 0.2682, "volume": 311678.8, "close_time": 1767902399999, "quote_volume": 82674.3174, "trades": 733, "taker_buy_base": 169388.8, "taker_buy_quote": 44998.83779 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2682, "high": 0.2701, "low": 0.2638, "close": 0.2677, "volume": 165115.3, "close_time": 1767916799999, "quote_volume": 44120.24347, "trades": 450, "taker_buy_base": 80894.3, "taker_buy_quote": 21618.88752 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2693, "high": 0.2703, "low": 0.2648, "close": 0.266, "volume": 220608.5, "close_time": 1767931199999, "quote_volume": 58914.85864, "trades": 356, "taker_buy_base": 98873.6, "taker_buy_quote": 26326.91229 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2663, "high": 0.2675, "low": 0.264, "close": 0.2645, "volume": 100757.4, "close_time": 1767945599999, "quote_volume": 26765.96519, "trades": 107, "taker_buy_base": 32979.2, "taker_buy_quote": 8743.27057 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2647, "high": 0.265, "low": 0.2598, "close": 0.2621, "volume": 88707.4, "close_time": 1767959999999, "quote_volume": 23288.26116, "trades": 150, "taker_buy_base": 45060.4, "taker_buy_quote": 11813.73182 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2618, "high": 0.2652, "low": 0.2575, "close": 0.2605, "volume": 256485.7, "close_time": 1767974399999, "quote_volume": 66931.97755, "trades": 545, "taker_buy_base": 131531.8, "taker_buy_quote": 34361.33307 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2631, "high": 0.2647, "low": 0.2575, "close": 0.2583, "volume": 52754.0, "close_time": 1767988799999, "quote_volume": 13790.36107, "trades": 153, "taker_buy_base": 25339.9, "taker_buy_quote": 6602.18122 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2578, "high": 0.2627, "low": 0.2577, "close": 0.2624, "volume": 39595.5, "close_time": 1768003199999, "quote_volume": 10316.16785, "trades": 95, "taker_buy_base": 22925.8, "taker_buy_quote": 5969.68549 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2633, "high": 0.2635, "low": 0.2575, "close": 0.2592, "volume": 94435.3, "close_time": 1768017599999, "quote_volume": 24519.61934, "trades": 148, "taker_buy_base": 46730.6, "taker_buy_quote": 12118.82715 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2597, "high": 0.2597, "low": 0.255, "close": 0.2578, "volume": 60537.8, "close_time": 1768031999999, "quote_volume": 15560.50376, "trades": 102, "taker_buy_base": 19025.0, "taker_buy_quote": 4895.53594 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2578, "high": 0.2594, "low": 0.2576, "close": 0.2587, "volume": 112573.2, "close_time": 1768046399999, "quote_volume": 29090.49946, "trades": 173, "taker_buy_base": 64909.4, "taker_buy_quote": 16779.27029 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.259, "high": 0.2602, "low": 0.2572, "close": 0.2576, "volume": 51413.2, "close_time": 1768060799999, "quote_volume": 13305.03432, "trades": 105, "taker_buy_base": 17448.7, "taker_buy_quote": 4515.35612 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2573, "high": 0.2601, "low": 0.2558, "close": 0.2601, "volume": 57471.6, "close_time": 1768075199999, "quote_volume": 14823.37017, "trades": 168, "taker_buy_base": 31088.4, "taker_buy_quote": 8016.70692 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2529, "close": 0.255, "volume": 41610.7, "close_time": 1768089599999, "quote_volume": 10654.99084, "trades": 117, "taker_buy_base": 22107.6, "taker_buy_quote": 5664.87291 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.255, "high": 0.2608, "low": 0.2542, "close": 0.2604, "volume": 100864.0, "close_time": 1768103999999, "quote_volume": 25965.56456, "trades": 178, "taker_buy_base": 38944.7, "taker_buy_quote": 10025.96092 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2616, "high": 0.2643, "low": 0.2595, "close": 0.2631, "volume": 152901.8, "close_time": 1768118399999, "quote_volume": 40131.98047, "trades": 274, "taker_buy_base": 79849.2, "taker_buy_quote": 20960.67935 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2627, "high": 0.27, "low": 0.2611, "close": 0.2671, "volume": 604054.0, "close_time": 1768132799999, "quote_volume": 161227.07098, "trades": 855, "taker_buy_base": 289908.9, "taker_buy_quote": 77418.43735 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2671, "high": 0.2693, "low": 0.2607, "close": 0.2616, "volume": 389338.2, "close_time": 1768147199999, "quote_volume": 103191.33821, "trades": 542, "taker_buy_base": 183528.1, "taker_buy_quote": 48666.12438 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2626, "high": 0.2663, "low": 0.2619, "close": 0.2619, "volume": 95610.4, "close_time": 1768161599999, "quote_volume": 25231.95053, "trades": 162, "taker_buy_base": 45011.6, "taker_buy_quote": 11893.32256 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2617, "high": 0.2619, "low": 0.2559, "close": 0.2586, "volume": 98787.9, "close_time": 1768175999999, "quote_volume": 25581.21127, "trades": 240, "taker_buy_base": 56952.0, "taker_buy_quote": 14739.68136 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2487, "close": 0.2534, "volume": 228014.7, "close_time": 1768190399999, "quote_volume": 57780.78275, "trades": 502, "taker_buy_base": 90838.4, "taker_buy_quote": 23006.70149 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2535, "high": 0.2546, "low": 0.2484, "close": 0.2492, "volume": 120984.0, "close_time": 1768204799999, "quote_volume": 30397.45231, "trades": 296, "taker_buy_base": 46163.1, "taker_buy_quote": 11582.87251 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2488, "high": 0.2497, "low": 0.2439, "close": 0.2489, "volume": 297209.1, "close_time": 1768219199999, "quote_volume": 73045.52473, "trades": 449, "taker_buy_base": 155149.2, "taker_buy_quote": 38095.93403 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2487, "high": 0.2525, "low": 0.2451, "close": 0.2509, "volume": 134585.7, "close_time": 1768233599999, "quote_volume": 33427.77827, "trades": 299, "taker_buy_base": 76197.6, "taker_buy_quote": 18899.56127 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2505, "high": 0.254, "low": 0.2492, "close": 0.251, "volume": 74819.1, "close_time": 1768247999999, "quote_volume": 18842.0962, "trades": 158, "taker_buy_base": 40608.0, "taker_buy_quote": 10222.88283 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2506, "high": 0.2515, "low": 0.2456, "close": 0.2472, "volume": 104815.0, "close_time": 1768262399999, "quote_volume": 25985.30169, "trades": 203, "taker_buy_base": 57938.0, "taker_buy_quote": 14356.62615 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2475, "high": 0.2479, "low": 0.2424, "close": 0.2449, "volume": 167554.6, "close_time": 1768276799999, "quote_volume": 41040.60621, "trades": 257, "taker_buy_base": 76235.0, "taker_buy_quote": 18667.87525 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2449, "high": 0.2501, "low": 0.2447, "close": 0.2488, "volume": 107122.3, "close_time": 1768291199999, "quote_volume": 26508.42509, "trades": 172, "taker_buy_base": 36815.1, "taker_buy_quote": 9109.18588 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2486, "high": 0.2507, "low": 0.2468, "close": 0.2483, "volume": 133316.8, "close_time": 1768305599999, "quote_volume": 33135.00771, "trades": 175, "taker_buy_base": 60735.7, "taker_buy_quote": 15086.46944 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2479, "high": 0.2521, "low": 0.2473, "close": 0.2514, "volume": 238447.4, "close_time": 1768319999999, "quote_volume": 59441.21325, "trades": 387, "taker_buy_base": 110827.0, "taker_buy_quote": 27613.78133 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2517, "high": 0.2532, "low": 0.25, "close": 0.2529, "volume": 148984.9, "close_time": 1768334399999, "quote_volume": 37484.83676, "trades": 317, "taker_buy_base": 69141.8, "taker_buy_quote": 17402.48797 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2529, "high": 0.2562, "low": 0.2482, "close": 0.2534, "volume": 261819.2, "close_time": 1768348799999, "quote_volume": 66197.59871, "trades": 561, "taker_buy_base": 130918.7, "taker_buy_quote": 33125.4311 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2534, "high": 0.256, "low": 0.2522, "close": 0.2546, "volume": 158184.7, "close_time": 1768363199999, "quote_volume": 40174.16481, "trades": 264, "taker_buy_base": 71757.2, "taker_buy_quote": 18221.37816 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2538, "high": 0.2553, "low": 0.2512, "close": 0.2517, "volume": 139758.5, "close_time": 1768377599999, "quote_volume": 35432.48603, "trades": 240, "taker_buy_base": 73959.8, "taker_buy_quote": 18733.07418 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2515, "high": 0.255, "low": 0.2499, "close": 0.2517, "volume": 118048.3, "close_time": 1768391999999, "quote_volume": 29767.89447, "trades": 286, "taker_buy_base": 43264.8, "taker_buy_quote": 10906.01707 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2519, "high": 0.2553, "low": 0.2499, "close": 0.2535, "volume": 280086.9, "close_time": 1768406399999, "quote_volume": 70793.99478, "trades": 438, "taker_buy_base": 105489.2, "taker_buy_quote": 26631.47136 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2535, "high": 0.2561, "low": 0.2449, "close": 0.2491, "volume": 212546.3, "close_time": 1768420799999, "quote_volume": 53437.97493, "trades": 508, "taker_buy_base": 104369.2, "taker_buy_quote": 26229.79704 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2489, "high": 0.2514, "low": 0.2427, "close": 0.2445, "volume": 193148.6, "close_time": 1768435199999, "quote_volume": 47795.19753, "trades": 411, "taker_buy_base": 82484.9, "taker_buy_quote": 20454.4679 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2447, "high": 0.247, "low": 0.2388, "close": 0.2394, "volume": 296951.0, "close_time": 1768449599999, "quote_volume": 71838.1163, "trades": 460, "taker_buy_base": 180747.0, "taker_buy_quote": 43702.32211 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2394, "high": 0.2473, "low": 0.239, "close": 0.2456, "volume": 166251.4, "close_time": 1768463999999, "quote_volume": 40305.03415, "trades": 311, "taker_buy_base": 62392.9, "taker_buy_quote": 15133.32216 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2448, "high": 0.2452, "low": 0.2409, "close": 0.2421, "volume": 170747.3, "close_time": 1768478399999, "quote_volume": 41523.9676, "trades": 251, "taker_buy_base": 92304.4, "taker_buy_quote": 22445.67521 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2424, "high": 0.2448, "low": 0.2342, "close": 0.2369, "volume": 190917.1, "close_time": 1768492799999, "quote_volume": 46026.59634, "trades": 495, "taker_buy_base": 106932.3, "taker_buy_quote": 25757.49235 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2351, "high": 0.2372, "low": 0.2292, "close": 0.2325, "volume": 212447.2, "close_time": 1768507199999, "quote_volume": 49540.80894, "trades": 495, "taker_buy_base": 98020.1, "taker_buy_quote": 22878.46187 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2321, "high": 0.2328, "low": 0.228, "close": 0.2319, "volume": 90261.1, "close_time": 1768521599999, "quote_volume": 20749.36772, "trades": 195, "taker_buy_base": 45168.8, "taker_buy_quote": 10383.06382 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2316, "high": 0.2337, "low": 0.2292, "close": 0.2321, "volume": 131997.1, "close_time": 1768535999999, "quote_volume": 30666.46753, "trades": 192, "taker_buy_base": 63982.6, "taker_buy_quote": 14856.74067 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2325, "high": 0.2328, "low": 0.2299, "close": 0.2315, "volume": 42142.0, "close_time": 1768550399999, "quote_volume": 9763.44682, "trades": 94, "taker_buy_base": 20782.2, "taker_buy_quote": 4814.35027 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2316, "high": 0.2389, "low": 0.2316, "close": 0.2335, "volume": 352397.1, "close_time": 1768564799999, "quote_volume": 83128.73521, "trades": 439, "taker_buy_base": 189490.3, "taker_buy_quote": 44683.48488 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2336, "high": 0.2344, "low": 0.2252, "close": 0.2268, "volume": 518763.0, "close_time": 1768579199999, "quote_volume": 119727.93404, "trades": 720, "taker_buy_base": 213712.8, "taker_buy_quote": 49419.22601 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2271, "high": 0.231, "low": 0.2267, "close": 0.23, "volume": 223905.2, "close_time": 1768593599999, "quote_volume": 51367.21195, "trades": 489, "taker_buy_base": 83830.5, "taker_buy_quote": 19203.41083 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2295, "high": 0.2359, "low": 0.229, "close": 0.2353, "volume": 48913.2, "close_time": 1768607999999, "quote_volume": 11411.93111, "trades": 167, "taker_buy_base": 28366.1, "taker_buy_quote": 6609.01449 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2353, "high": 0.2355, "low": 0.232, "close": 0.232, "volume": 39384.2, "close_time": 1768622399999, "quote_volume": 9206.86756, "trades": 93, "taker_buy_base": 20918.3, "taker_buy_quote": 4894.84423 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2322, "high": 0.2341, "low": 0.2302, "close": 0.2334, "volume": 232068.3, "close_time": 1768636799999, "quote_volume": 53784.86413, "trades": 179, "taker_buy_base": 85180.6, "taker_buy_quote": 19802.83773 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.234, "high": 0.2379, "low": 0.2337, "close": 0.2338, "volume": 201161.6, "close_time": 1768651199999, "quote_volume": 47483.10666, "trades": 269, "taker_buy_base": 95323.9, "taker_buy_quote": 22478.72634 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2336, "high": 0.2375, "low": 0.2322, "close": 0.237, "volume": 141875.9, "close_time": 1768665599999, "quote_volume": 33311.54721, "trades": 295, "taker_buy_base": 66812.2, "taker_buy_quote": 15691.75164 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2368, "high": 0.2373, "low": 0.2335, "close": 0.2355, "volume": 138652.9, "close_time": 1768679999999, "quote_volume": 32606.7444, "trades": 174, "taker_buy_base": 57204.4, "taker_buy_quote": 13446.69499 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2356, "high": 0.2358, "low": 0.229, "close": 0.2315, "volume": 120222.0, "close_time": 1768694399999, "quote_volume": 27815.59854, "trades": 170, "taker_buy_base": 70146.7, "taker_buy_quote": 16231.00876 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2316, "high": 0.234, "low": 0.2288, "close": 0.2298, "volume": 208874.5, "close_time": 1768708799999, "quote_volume": 48096.49987, "trades": 291, "taker_buy_base": 89489.7, "taker_buy_quote": 20619.2189 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2298, "high": 0.23, "low": 0.2276, "close": 0.228, "volume": 79618.7, "close_time": 1768723199999, "quote_volume": 18193.82078, "trades": 132, "taker_buy_base": 39512.7, "taker_buy_quote": 9028.40149 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2285, "high": 0.2323, "low": 0.2281, "close": 0.2302, "volume": 204229.6, "close_time": 1768737599999, "quote_volume": 46951.57703, "trades": 295, "taker_buy_base": 99642.9, "taker_buy_quote": 22882.14144 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2303, "high": 0.2304, "low": 0.2267, "close": 0.2294, "volume": 168146.9, "close_time": 1768751999999, "quote_volume": 38475.77459, "trades": 216, "taker_buy_base": 81010.9, "taker_buy_quote": 18542.79456 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.229, "high": 0.231, "low": 0.2283, "close": 0.2285, "volume": 61433.4, "close_time": 1768766399999, "quote_volume": 14097.89182, "trades": 191, "taker_buy_base": 32660.3, "taker_buy_quote": 7500.16533 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2287, "high": 0.2304, "low": 0.2153, "close": 0.2153, "volume": 198588.4, "close_time": 1768780799999, "quote_volume": 44180.03824, "trades": 389, "taker_buy_base": 101825.8, "taker_buy_quote": 22644.5324 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2153, "high": 0.2153, "low": 0.1851, "close": 0.2012, "volume": 1949661.5, "close_time": 1768795199999, "quote_volume": 389165.93737, "trades": 2772, "taker_buy_base": 872052.5, "taker_buy_quote": 172973.26988 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2012, "high": 0.2012, "low": 0.1958, "close": 0.1976, "volume": 192693.1, "close_time": 1768809599999, "quote_volume": 38076.36659, "trades": 373, "taker_buy_base": 102711.7, "taker_buy_quote": 20276.9395 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1976, "high": 0.2, "low": 0.1968, "close": 0.1981, "volume": 202168.4, "close_time": 1768823999999, "quote_volume": 40164.93314, "trades": 342, "taker_buy_base": 88447.0, "taker_buy_quote": 17571.2925 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.198, "high": 0.1999, "low": 0.1969, "close": 0.1983, "volume": 187640.8, "close_time": 1768838399999, "quote_volume": 37206.8989, "trades": 358, "taker_buy_base": 91723.4, "taker_buy_quote": 18184.4378 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1981, "high": 0.2042, "low": 0.1979, "close": 0.203, "volume": 176788.2, "close_time": 1768852799999, "quote_volume": 35543.68188, "trades": 344, "taker_buy_base": 79696.4, "taker_buy_quote": 16045.85368 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2034, "high": 0.2039, "low": 0.2007, "close": 0.2032, "volume": 139265.8, "close_time": 1768867199999, "quote_volume": 28168.2093, "trades": 330, "taker_buy_base": 70191.4, "taker_buy_quote": 14190.87863 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.203, "high": 0.203, "low": 0.1987, "close": 0.1997, "volume": 414985.8, "close_time": 1768881599999, "quote_volume": 83327.84461, "trades": 350, "taker_buy_base": 187885.6, "taker_buy_quote": 37676.25786 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1996, "high": 0.201, "low": 0.1961, "close": 0.1963, "volume": 310397.1, "close_time": 1768895999999, "quote_volume": 61716.16653, "trades": 472, "taker_buy_base": 150977.6, "taker_buy_quote": 30033.25882 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1961, "high": 0.1963, "low": 0.1913, "close": 0.1941, "volume": 189994.9, "close_time": 1768910399999, "quote_volume": 36867.4643, "trades": 387, "taker_buy_base": 80268.3, "taker_buy_quote": 15581.99752 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1944, "high": 0.197, "low": 0.1903, "close": 0.1916, "volume": 310157.7, "close_time": 1768924799999, "quote_volume": 59855.27178, "trades": 452, "taker_buy_base": 155829.1, "taker_buy_quote": 30108.17582 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1919, "high": 0.1925, "low": 0.1867, "close": 0.189, "volume": 189313.6, "close_time": 1768939199999, "quote_volume": 35795.31647, "trades": 295, "taker_buy_base": 62991.4, "taker_buy_quote": 11905.62222 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1882, "high": 0.1906, "low": 0.183, "close": 0.1854, "volume": 180582.8, "close_time": 1768953599999, "quote_volume": 33678.24736, "trades": 285, "taker_buy_base": 93046.3, "taker_buy_quote": 17361.05099 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1852, "high": 0.1919, "low": 0.185, "close": 0.1907, "volume": 232651.0, "close_time": 1768967999999, "quote_volume": 44039.98532, "trades": 371, "taker_buy_base": 101325.9, "taker_buy_quote": 19207.68107 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1905, "high": 0.1925, "low": 0.1904, "close": 0.1917, "volume": 152042.6, "close_time": 1768982399999, "quote_volume": 29108.31005, "trades": 228, "taker_buy_base": 81825.5, "taker_buy_quote": 15660.09435 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1915, "high": 0.1927, "low": 0.1886, "close": 0.1889, "volume": 144498.2, "close_time": 1768996799999, "quote_volume": 27642.48877, "trades": 281, "taker_buy_base": 74621.3, "taker_buy_quote": 14285.70202 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1888, "high": 0.1911, "low": 0.1853, "close": 0.1905, "volume": 413371.0, "close_time": 1769011199999, "quote_volume": 77792.37179, "trades": 733, "taker_buy_base": 200102.2, "taker_buy_quote": 37671.89998 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1908, "high": 0.1943, "low": 0.1822, "close": 0.1936, "volume": 611849.2, "close_time": 1769025599999, "quote_volume": 115078.19499, "trades": 1085, "taker_buy_base": 329106.9, "taker_buy_quote": 62062.66747 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1939, "high": 0.1939, "low": 0.1896, "close": 0.19, "volume": 226662.3, "close_time": 1769039999999, "quote_volume": 43459.53847, "trades": 429, "taker_buy_base": 106982.2, "taker_buy_quote": 20504.26989 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1905, "high": 0.1931, "low": 0.1905, "close": 0.1922, "volume": 84074.3, "close_time": 1769054399999, "quote_volume": 16145.80784, "trades": 188, "taker_buy_base": 50639.0, "taker_buy_quote": 9722.7143 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1921, "high": 0.193, "low": 0.1896, "close": 0.19, "volume": 78403.8, "close_time": 1769068799999, "quote_volume": 15010.65587, "trades": 177, "taker_buy_base": 47204.0, "taker_buy_quote": 9036.18463 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1904, "high": 0.1904, "low": 0.188, "close": 0.1885, "volume": 126845.8, "close_time": 1769083199999, "quote_volume": 24039.7776, "trades": 226, "taker_buy_base": 67233.0, "taker_buy_quote": 12748.86868 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.188, "high": 0.1884, "low": 0.1833, "close": 0.1856, "volume": 244205.6, "close_time": 1769097599999, "quote_volume": 45383.96165, "trades": 326, "taker_buy_base": 125581.9, "taker_buy_quote": 23321.43173 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1862, "high": 0.1897, "low": 0.1856, "close": 0.1877, "volume": 280008.5, "close_time": 1769111999999, "quote_volume": 52628.53539, "trades": 372, "taker_buy_base": 150613.2, "taker_buy_quote": 28306.24414 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1874, "high": 0.1877, "low": 0.1838, "close": 0.1842, "volume": 112717.0, "close_time": 1769126399999, "quote_volume": 20950.69858, "trades": 174, "taker_buy_base": 49950.0, "taker_buy_quote": 9295.27709 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1845, "high": 0.1876, "low": 0.1844, "close": 0.1876, "volume": 153667.9, "close_time": 1769140799999, "quote_volume": 28656.88395, "trades": 255, "taker_buy_base": 85278.0, "taker_buy_quote": 15892.3171 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1881, "high": 0.2014, "low": 0.1879, "close": 0.1957, "volume": 1347950.8, "close_time": 1769155199999, "quote_volume": 263634.62426, "trades": 1346, "taker_buy_base": 738991.2, "taker_buy_quote": 144471.59826 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1957, "high": 0.1997, "low": 0.1897, "close": 0.1955, "volume": 1043469.5, "close_time": 1769169599999, "quote_volume": 203159.16779, "trades": 1214, "taker_buy_base": 506007.0, "taker_buy_quote": 98660.9974 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.194, "high": 0.201, "low": 0.1912, "close": 0.1967, "volume": 903706.9, "close_time": 1769183999999, "quote_volume": 177455.13752, "trades": 1194, "taker_buy_base": 453300.4, "taker_buy_quote": 89096.68599 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1969, "high": 0.2031, "low": 0.1949, "close": 0.1992, "volume": 1125361.8, "close_time": 1769198399999, "quote_volume": 224796.84918, "trades": 1289, "taker_buy_base": 568403.0, "taker_buy_quote": 113551.44849 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1993, "high": 0.2039, "low": 0.1956, "close": 0.2017, "volume": 581810.7, "close_time": 1769212799999, "quote_volume": 116646.8638, "trades": 847, "taker_buy_base": 282239.1, "taker_buy_quote": 56541.95539 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.202, "high": 0.2141, "low": 0.1975, "close": 0.2122, "volume": 1357628.9, "close_time": 1769227199999, "quote_volume": 276060.29748, "trades": 1626, "taker_buy_base": 666706.8, "taker_buy_quote": 135551.01312 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2124, "high": 0.2977, "low": 0.2115, "close": 0.2662, "volume": 12446637.0, "close_time": 1769241599999, "quote_volume": 3220465.67632, "trades": 23978, "taker_buy_base": 6090552.7, "taker_buy_quote": 1570311.40695 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2662, "high": 0.31, "low": 0.2608, "close": 0.309, "volume": 8727659.5, "close_time": 1769255999999, "quote_volume": 2436984.26336, "trades": 14172, "taker_buy_base": 4380472.7, "taker_buy_quote": 1226290.27662 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3097, "high": 0.3461, "low": 0.2897, "close": 0.2992, "volume": 15487400.9, "close_time": 1769270399999, "quote_volume": 4886752.81338, "trades": 26407, "taker_buy_base": 7652106.2, "taker_buy_quote": 2416227.13997 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2995, "high": 0.3153, "low": 0.2923, "close": 0.3019, "volume": 3879622.5, "close_time": 1769284799999, "quote_volume": 1177704.35824, "trades": 5849, "taker_buy_base": 1839820.8, "taker_buy_quote": 558990.34211 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3012, "high": 0.3597, "low": 0.2925, "close": 0.3385, "volume": 5459146.6, "close_time": 1769299199999, "quote_volume": 1792847.45642, "trades": 10154, "taker_buy_base": 2847944.5, "taker_buy_quote": 932296.85695 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3374, "high": 0.4223, "low": 0.3269, "close": 0.3481, "volume": 15866455.1, "close_time": 1769313599999, "quote_volume": 5720518.04859, "trades": 30507, "taker_buy_base": 8086246.0, "taker_buy_quote": 2917933.54882 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3471, "high": 0.3572, "low": 0.287, "close": 0.2874, "volume": 7007318.2, "close_time": 1769327999999, "quote_volume": 2301286.73587, "trades": 13725, "taker_buy_base": 3288156.8, "taker_buy_quote": 1083583.24989 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2877, "high": 0.3121, "low": 0.2768, "close": 0.2796, "volume": 5965227.6, "close_time": 1769342399999, "quote_volume": 1749520.44144, "trades": 11105, "taker_buy_base": 2832573.9, "taker_buy_quote": 830631.84637 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2793, "high": 0.2797, "low": 0.2579, "close": 0.2622, "volume": 3140484.9, "close_time": 1769356799999, "quote_volume": 834654.09187, "trades": 5098, "taker_buy_base": 1557971.2, "taker_buy_quote": 413484.92496 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.262, "high": 0.2662, "low": 0.2478, "close": 0.2516, "volume": 2071827.2, "close_time": 1769371199999, "quote_volume": 530326.18725, "trades": 4114, "taker_buy_base": 1039625.3, "taker_buy_quote": 266265.06795 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2516, "high": 0.2673, "low": 0.2482, "close": 0.2511, "volume": 1220260.5, "close_time": 1769385599999, "quote_volume": 312423.48015, "trades": 2583, "taker_buy_base": 636520.1, "taker_buy_quote": 162894.0259 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2509, "high": 0.288, "low": 0.2292, "close": 0.2317, "volume": 5719943.2, "close_time": 1769399999999, "quote_volume": 1446959.84682, "trades": 13748, "taker_buy_base": 2761166.0, "taker_buy_quote": 699594.86102 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2315, "high": 0.241, "low": 0.2282, "close": 0.2347, "volume": 1193031.5, "close_time": 1769414399999, "quote_volume": 280363.15688, "trades": 3073, "taker_buy_base": 594560.8, "taker_buy_quote": 139836.56765 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2344, "high": 0.2408, "low": 0.2307, "close": 0.2345, "volume": 1550099.0, "close_time": 1769428799999, "quote_volume": 366131.23024, "trades": 2739, "taker_buy_base": 768596.3, "taker_buy_quote": 181577.85394 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2336, "high": 0.2357, "low": 0.2279, "close": 0.2323, "volume": 1244351.2, "close_time": 1769443199999, "quote_volume": 287254.36502, "trades": 1714, "taker_buy_base": 564956.0, "taker_buy_quote": 130448.52847 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2319, "high": 0.2354, "low": 0.2288, "close": 0.234, "volume": 1183263.6, "close_time": 1769457599999, "quote_volume": 275125.96062, "trades": 1863, "taker_buy_base": 500499.7, "taker_buy_quote": 116438.66167 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2335, "high": 0.2487, "low": 0.2314, "close": 0.2448, "volume": 1455196.1, "close_time": 1769471999999, "quote_volume": 345948.11244, "trades": 1972, "taker_buy_base": 776430.8, "taker_buy_quote": 184612.77823 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2452, "high": 0.2465, "low": 0.2229, "close": 0.2281, "volume": 1860391.4, "close_time": 1769486399999, "quote_volume": 430644.56811, "trades": 2710, "taker_buy_base": 901317.6, "taker_buy_quote": 208798.80042 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2275, "high": 0.2301, "low": 0.2245, "close": 0.2256, "volume": 398622.4, "close_time": 1769500799999, "quote_volume": 90474.81784, "trades": 750, "taker_buy_base": 188999.1, "taker_buy_quote": 42917.52536 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2254, "high": 0.2266, "low": 0.2217, "close": 0.2219, "volume": 403028.6, "close_time": 1769515199999, "quote_volume": 90238.40859, "trades": 688, "taker_buy_base": 182573.5, "taker_buy_quote": 40898.38855 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2215, "high": 0.2222, "low": 0.2149, "close": 0.2193, "volume": 615097.3, "close_time": 1769529599999, "quote_volume": 134097.89906, "trades": 961, "taker_buy_base": 278892.0, "taker_buy_quote": 60839.33892 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2194, "high": 0.2253, "low": 0.2191, "close": 0.2245, "volume": 447083.9, "close_time": 1769543999999, "quote_volume": 99086.88522, "trades": 720, "taker_buy_base": 241275.6, "taker_buy_quote": 53439.4667 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2243, "high": 0.2405, "low": 0.2241, "close": 0.2341, "volume": 1362583.2, "close_time": 1769558399999, "quote_volume": 319078.351, "trades": 2267, "taker_buy_base": 690732.2, "taker_buy_quote": 161510.4873 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2344, "high": 0.282, "low": 0.2344, "close": 0.2683, "volume": 5490710.0, "close_time": 1769572799999, "quote_volume": 1427296.02093, "trades": 13059, "taker_buy_base": 2814499.2, "taker_buy_quote": 730585.04453 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2683, "high": 0.334, "low": 0.2555, "close": 0.3143, "volume": 8026817.5, "close_time": 1769587199999, "quote_volume": 2403325.49943, "trades": 15810, "taker_buy_base": 4038905.5, "taker_buy_quote": 1204019.91736 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.314, "high": 0.351, "low": 0.2962, "close": 0.3001, "volume": 8555010.7, "close_time": 1769601599999, "quote_volume": 2770736.50295, "trades": 13855, "taker_buy_base": 4393207.3, "taker_buy_quote": 1421194.59608 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2998, "high": 0.3416, "low": 0.299, "close": 0.309, "volume": 6595215.9, "close_time": 1769615999999, "quote_volume": 2111177.69774, "trades": 10072, "taker_buy_base": 3186166.4, "taker_buy_quote": 1019848.2448 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3081, "high": 0.3223, "low": 0.3046, "close": 0.3149, "volume": 2576462.5, "close_time": 1769630399999, "quote_volume": 811595.55198, "trades": 4703, "taker_buy_base": 1359492.1, "taker_buy_quote": 428251.36626 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3145, "high": 0.3317, "low": 0.289, "close": 0.3027, "volume": 3379649.5, "close_time": 1769644799999, "quote_volume": 1061312.16492, "trades": 8571, "taker_buy_base": 1668556.2, "taker_buy_quote": 523186.56101 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3011, "high": 0.3367, "low": 0.2963, "close": 0.3014, "volume": 5876807.3, "close_time": 1769659199999, "quote_volume": 1860741.95122, "trades": 10435, "taker_buy_base": 2911785.6, "taker_buy_quote": 922250.14956 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3013, "high": 0.3171, "low": 0.2703, "close": 0.2725, "volume": 2475655.2, "close_time": 1769673599999, "quote_volume": 726590.34714, "trades": 4575, "taker_buy_base": 1223141.2, "taker_buy_quote": 358982.29552 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.272, "high": 0.2765, "low": 0.2558, "close": 0.2585, "volume": 1471791.9, "close_time": 1769687999999, "quote_volume": 392283.35415, "trades": 2226, "taker_buy_base": 698055.2, "taker_buy_quote": 185808.57629 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2581, "high": 0.2648, "low": 0.2485, "close": 0.2505, "volume": 1329379.2, "close_time": 1769702399999, "quote_volume": 338439.68945, "trades": 1997, "taker_buy_base": 635666.6, "taker_buy_quote": 161912.89756 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2511, "high": 0.2585, "low": 0.2473, "close": 0.2515, "volume": 914868.7, "close_time": 1769716799999, "quote_volume": 230654.26041, "trades": 1561, "taker_buy_base": 410953.7, "taker_buy_quote": 103658.7364 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2504, "high": 0.2568, "low": 0.2464, "close": 0.2481, "volume": 685022.7, "close_time": 1769731199999, "quote_volume": 172323.94494, "trades": 1172, "taker_buy_base": 380009.6, "taker_buy_quote": 95639.7256 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2471, "high": 0.2679, "low": 0.2355, "close": 0.2383, "volume": 2885559.9, "close_time": 1769745599999, "quote_volume": 727795.01687, "trades": 5443, "taker_buy_base": 1391712.1, "taker_buy_quote": 351054.02805 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2379, "high": 0.2564, "low": 0.2334, "close": 0.2551, "volume": 1578961.6, "close_time": 1769759999999, "quote_volume": 388061.63569, "trades": 3626, "taker_buy_base": 757933.6, "taker_buy_quote": 186071.64122 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2544, "high": 0.3056, "low": 0.2516, "close": 0.2786, "volume": 4599285.4, "close_time": 1769774399999, "quote_volume": 1292266.6747, "trades": 9034, "taker_buy_base": 2279166.5, "taker_buy_quote": 639275.05617 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2791, "high": 0.2938, "low": 0.266, "close": 0.2696, "volume": 2083981.4, "close_time": 1769788799999, "quote_volume": 578826.37199, "trades": 4553, "taker_buy_base": 961053.0, "taker_buy_quote": 267284.43813 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2693, "high": 0.2818, "low": 0.2596, "close": 0.2778, "volume": 1255840.0, "close_time": 1769803199999, "quote_volume": 341677.92036, "trades": 2631, "taker_buy_base": 647552.1, "taker_buy_quote": 176390.94515 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2778, "high": 0.2837, "low": 0.268, "close": 0.2789, "volume": 883805.1, "close_time": 1769817599999, "quote_volume": 242701.50642, "trades": 1910, "taker_buy_base": 447167.7, "taker_buy_quote": 122864.32711 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2791, "high": 0.2951, "low": 0.2618, "close": 0.2648, "volume": 2148400.6, "close_time": 1769831999999, "quote_volume": 600992.18134, "trades": 4547, "taker_buy_base": 1159911.0, "taker_buy_quote": 325093.87203 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2638, "high": 0.2642, "low": 0.2506, "close": 0.251, "volume": 746975.0, "close_time": 1769846399999, "quote_volume": 191056.26737, "trades": 1371, "taker_buy_base": 368661.0, "taker_buy_quote": 94269.66373 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.251, "high": 0.267, "low": 0.2493, "close": 0.2566, "volume": 1274311.5, "close_time": 1769860799999, "quote_volume": 326617.995, "trades": 2554, "taker_buy_base": 655512.6, "taker_buy_quote": 168168.76678 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2559, "high": 0.2572, "low": 0.2424, "close": 0.2435, "volume": 1345535.5, "close_time": 1769875199999, "quote_volume": 334978.5567, "trades": 3971, "taker_buy_base": 643138.1, "taker_buy_quote": 159950.48799 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2433, "high": 0.2507, "low": 0.2271, "close": 0.2371, "volume": 1844347.0, "close_time": 1769889599999, "quote_volume": 438571.07115, "trades": 5645, "taker_buy_base": 931114.6, "taker_buy_quote": 221492.94108 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2365, "high": 0.25, "low": 0.233, "close": 0.2494, "volume": 532952.1, "close_time": 1769903999999, "quote_volume": 128184.11449, "trades": 1197, "taker_buy_base": 274579.2, "taker_buy_quote": 66284.36925 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2479, "high": 0.2516, "low": 0.2324, "close": 0.2324, "volume": 992511.6, "close_time": 1769918399999, "quote_volume": 239686.44427, "trades": 2281, "taker_buy_base": 425363.1, "taker_buy_quote": 102939.73425 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2325, "high": 0.2325, "low": 0.2244, "close": 0.2279, "volume": 398776.0, "close_time": 1769932799999, "quote_volume": 90933.29182, "trades": 895, "taker_buy_base": 149095.4, "taker_buy_quote": 34054.45079 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2276, "high": 0.2305, "low": 0.221, "close": 0.2217, "volume": 457746.3, "close_time": 1769947199999, "quote_volume": 103642.07073, "trades": 967, "taker_buy_base": 202525.7, "taker_buy_quote": 46000.96586 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2065, "close": 0.2083, "volume": 597174.9, "close_time": 1769961599999, "quote_volume": 127164.69945, "trades": 1186, "taker_buy_base": 244276.3, "taker_buy_quote": 51956.30161 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2085, "high": 0.2125, "low": 0.2057, "close": 0.2076, "volume": 441668.8, "close_time": 1769975999999, "quote_volume": 92461.4787, "trades": 852, "taker_buy_base": 231926.8, "taker_buy_quote": 48594.14174 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2069, "high": 0.2088, "low": 0.2005, "close": 0.2036, "volume": 418531.3, "close_time": 1769990399999, "quote_volume": 85839.41444, "trades": 821, "taker_buy_base": 267145.8, "taker_buy_quote": 54797.10972 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.204, "high": 0.2236, "low": 0.1989, "close": 0.217, "volume": 793240.7, "close_time": 1770004799999, "quote_volume": 164506.59934, "trades": 2024, "taker_buy_base": 373589.4, "taker_buy_quote": 77644.69203 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.217, "high": 0.2263, "low": 0.2094, "close": 0.2239, "volume": 1585796.9, "close_time": 1770019199999, "quote_volume": 344882.41842, "trades": 3509, "taker_buy_base": 801991.4, "taker_buy_quote": 174498.56305 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2233, "high": 0.2411, "low": 0.2188, "close": 0.225, "volume": 2472800.1, "close_time": 1770033599999, "quote_volume": 564424.35045, "trades": 4384, "taker_buy_base": 1247240.4, "taker_buy_quote": 284795.37367 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2251, "high": 0.2272, "low": 0.2141, "close": 0.2177, "volume": 1112230.4, "close_time": 1770047999999, "quote_volume": 242757.95021, "trades": 1898, "taker_buy_base": 532071.1, "taker_buy_quote": 116132.75637 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2175, "high": 0.218, "low": 0.2133, "close": 0.2138, "volume": 275861.8, "close_time": 1770062399999, "quote_volume": 59350.47232, "trades": 468, "taker_buy_base": 119639.7, "taker_buy_quote": 25749.81783 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2136, "high": 0.2189, "low": 0.2112, "close": 0.2151, "volume": 644681.3, "close_time": 1770076799999, "quote_volume": 139062.62848, "trades": 763, "taker_buy_base": 374798.7, "taker_buy_quote": 80744.03722 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2148, "high": 0.2156, "low": 0.204, "close": 0.2089, "volume": 983241.2, "close_time": 1770091199999, "quote_volume": 206885.4534, "trades": 1445, "taker_buy_base": 483473.2, "taker_buy_quote": 101898.97312 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2091, "high": 0.2134, "low": 0.2046, "close": 0.2062, "volume": 527616.9, "close_time": 1770105599999, "quote_volume": 109373.85047, "trades": 936, "taker_buy_base": 205531.7, "taker_buy_quote": 42632.1315 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2065, "high": 0.208, "low": 0.201, "close": 0.2045, "volume": 579021.9, "close_time": 1770119999999, "quote_volume": 118077.80419, "trades": 944, "taker_buy_base": 317172.0, "taker_buy_quote": 64719.3041 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2047, "high": 0.2098, "low": 0.2031, "close": 0.2076, "volume": 765709.0, "close_time": 1770134399999, "quote_volume": 158283.10323, "trades": 1439, "taker_buy_base": 395195.9, "taker_buy_quote": 81774.20762 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2076, "high": 0.2087, "low": 0.197, "close": 0.2038, "volume": 1104304.4, "close_time": 1770148799999, "quote_volume": 223662.17106, "trades": 2107, "taker_buy_base": 522316.1, "taker_buy_quote": 105923.9477 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2035, "high": 0.2098, "low": 0.1976, "close": 0.2, "volume": 554886.1, "close_time": 1770163199999, "quote_volume": 113403.48595, "trades": 1385, "taker_buy_base": 289500.7, "taker_buy_quote": 59082.40309 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2007, "high": 0.224, "low": 0.1942, "close": 0.2119, "volume": 1362498.5, "close_time": 1770177599999, "quote_volume": 284021.07793, "trades": 3550, "taker_buy_base": 713984.6, "taker_buy_quote": 147894.01867 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2117, "high": 0.2139, "low": 0.2049, "close": 0.2056, "volume": 299515.3, "close_time": 1770191999999, "quote_volume": 62617.21369, "trades": 485, "taker_buy_base": 174498.5, "taker_buy_quote": 36495.5746 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.205, "high": 0.205, "low": 0.2006, "close": 0.2018, "volume": 134055.5, "close_time": 1770206399999, "quote_volume": 27163.85701, "trades": 350, "taker_buy_base": 81243.8, "taker_buy_quote": 16476.8687 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2016, "high": 0.2037, "low": 0.195, "close": 0.1969, "volume": 308497.7, "close_time": 1770220799999, "quote_volume": 61273.21293, "trades": 696, "taker_buy_base": 151808.5, "taker_buy_quote": 30193.75348 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1969, "high": 0.2045, "low": 0.1947, "close": 0.2042, "volume": 569174.8, "close_time": 1770235199999, "quote_volume": 113304.57748, "trades": 1536, "taker_buy_base": 291134.0, "taker_buy_quote": 57968.50576 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2033, "high": 0.2048, "low": 0.1964, "close": 0.1991, "volume": 378705.4, "close_time": 1770249599999, "quote_volume": 75802.51971, "trades": 857, "taker_buy_base": 200508.0, "taker_buy_quote": 40116.85975 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1982, "high": 0.2005, "low": 0.1912, "close": 0.1919, "volume": 538719.6, "close_time": 1770263999999, "quote_volume": 105280.31865, "trades": 1172, "taker_buy_base": 288503.1, "taker_buy_quote": 56300.38404 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1926, "high": 0.1957, "low": 0.1907, "close": 0.1917, "volume": 498526.7, "close_time": 1770278399999, "quote_volume": 96316.68431, "trades": 845, "taker_buy_base": 201366.8, "taker_buy_quote": 38918.53376 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.192, "high": 0.1979, "low": 0.1868, "close": 0.188, "volume": 615185.0, "close_time": 1770292799999, "quote_volume": 118106.6681, "trades": 1084, "taker_buy_base": 281388.4, "taker_buy_quote": 54165.50432 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1884, "high": 0.1915, "low": 0.177, "close": 0.1804, "volume": 1449806.9, "close_time": 1770307199999, "quote_volume": 268675.76712, "trades": 2701, "taker_buy_base": 721057.2, "taker_buy_quote": 133570.63298 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1804, "high": 0.1841, "low": 0.1735, "close": 0.175, "volume": 1263440.3, "close_time": 1770321599999, "quote_volume": 225245.29047, "trades": 2333, "taker_buy_base": 639045.8, "taker_buy_quote": 113895.33084 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1752, "high": 0.1767, "low": 0.1658, "close": 0.1693, "volume": 1815035.9, "close_time": 1770335999999, "quote_volume": 307733.68454, "trades": 2804, "taker_buy_base": 909559.2, "taker_buy_quote": 154141.56654 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1701, "high": 0.1724, "low": 0.1494, "close": 0.1658, "volume": 1823453.9, "close_time": 1770350399999, "quote_volume": 292528.57443, "trades": 3080, "taker_buy_base": 878208.5, "taker_buy_quote": 141055.33324 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.166, "high": 0.1738, "low": 0.1648, "close": 0.1723, "volume": 238127.9, "close_time": 1770364799999, "quote_volume": 40337.22778, "trades": 319, "taker_buy_base": 139569.4, "taker_buy_quote": 23641.95322 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1722, "high": 0.177, "low": 0.1703, "close": 0.176, "volume": 228882.7, "close_time": 1770379199999, "quote_volume": 39735.7428, "trades": 375, "taker_buy_base": 127492.2, "taker_buy_quote": 22138.37007 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1756, "high": 0.1904, "low": 0.1744, "close": 0.1822, "volume": 492937.4, "close_time": 1770393599999, "quote_volume": 88619.29465, "trades": 696, "taker_buy_base": 240367.0, "taker_buy_quote": 43398.43507 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1816, "high": 0.1917, "low": 0.1813, "close": 0.1859, "volume": 260146.9, "close_time": 1770407999999, "quote_volume": 48637.15845, "trades": 470, "taker_buy_base": 143009.1, "taker_buy_quote": 26727.00538 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1859, "high": 0.186, "low": 0.1825, "close": 0.1827, "volume": 143719.3, "close_time": 1770422399999, "quote_volume": 26392.34674, "trades": 255, "taker_buy_base": 67017.8, "taker_buy_quote": 12318.67579 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1852, "high": 0.218, "low": 0.183, "close": 0.1839, "volume": 910746.7, "close_time": 1770436799999, "quote_volume": 179141.72527, "trades": 2315, "taker_buy_base": 410748.0, "taker_buy_quote": 80808.84475 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1845, "high": 0.1884, "low": 0.178, "close": 0.1793, "volume": 383920.9, "close_time": 1770451199999, "quote_volume": 70468.03482, "trades": 560, "taker_buy_base": 146019.9, "taker_buy_quote": 26935.33668 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1789, "high": 0.1807, "low": 0.1752, "close": 0.1774, "volume": 200093.8, "close_time": 1770465599999, "quote_volume": 35692.02632, "trades": 279, "taker_buy_base": 116730.7, "taker_buy_quote": 20860.85674 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1776, "high": 0.1838, "low": 0.1745, "close": 0.1776, "volume": 269883.4, "close_time": 1770479999999, "quote_volume": 47812.10603, "trades": 414, "taker_buy_base": 154463.9, "taker_buy_quote": 27321.11159 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1781, "high": 0.1834, "low": 0.1781, "close": 0.1801, "volume": 242625.6, "close_time": 1770494399999, "quote_volume": 43797.18209, "trades": 478, "taker_buy_base": 147792.4, "taker_buy_quote": 26676.82886 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1796, "high": 0.1805, "low": 0.1786, "close": 0.1802, "volume": 72225.8, "close_time": 1770508799999, "quote_volume": 12978.57341, "trades": 171, "taker_buy_base": 36901.0, "taker_buy_quote": 6630.65692 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1792, "high": 0.1801, "low": 0.1742, "close": 0.1744, "volume": 248026.1, "close_time": 1770523199999, "quote_volume": 43975.48565, "trades": 253, "taker_buy_base": 151020.7, "taker_buy_quote": 26778.28527 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1743, "high": 0.1754, "low": 0.1721, "close": 0.1733, "volume": 138586.7, "close_time": 1770537599999, "quote_volume": 24057.95028, "trades": 267, "taker_buy_base": 88206.5, "taker_buy_quote": 15310.79766 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1731, "high": 0.1755, "low": 0.1701, "close": 0.1729, "volume": 123024.4, "close_time": 1770551999999, "quote_volume": 21189.13229, "trades": 275, "taker_buy_base": 68682.5, "taker_buy_quote": 11831.2495 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1728, "high": 0.1773, "low": 0.1705, "close": 0.1724, "volume": 317279.1, "close_time": 1770566399999, "quote_volume": 54952.65222, "trades": 561, "taker_buy_base": 147196.1, "taker_buy_quote": 25464.82668 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1722, "high": 0.1798, "low": 0.1681, "close": 0.1731, "volume": 219221.8, "close_time": 1770580799999, "quote_volume": 37504.72992, "trades": 283, "taker_buy_base": 95765.9, "taker_buy_quote": 16385.87101 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1729, "high": 0.1748, "low": 0.1694, "close": 0.1722, "volume": 64478.3, "close_time": 1770595199999, "quote_volume": 11035.09301, "trades": 103, "taker_buy_base": 34115.3, "taker_buy_quote": 5834.82955 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1729, "high": 0.1935, "low": 0.1703, "close": 0.173, "volume": 395528.6, "close_time": 1770609599999, "quote_volume": 70782.54697, "trades": 976, "taker_buy_base": 194521.7, "taker_buy_quote": 35199.42148 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.173, "high": 0.1794, "low": 0.1712, "close": 0.1762, "volume": 153386.5, "close_time": 1770623999999, "quote_volume": 26878.97294, "trades": 340, "taker_buy_base": 74430.1, "taker_buy_quote": 13047.99578 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1656, "close": 0.1661, "volume": 220956.0, "close_time": 1770638399999, "quote_volume": 37680.44173, "trades": 402, "taker_buy_base": 112547.0, "taker_buy_quote": 19305.71252 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1666, "high": 0.1688, "low": 0.1631, "close": 0.1666, "volume": 130582.8, "close_time": 1770652799999, "quote_volume": 21583.89786, "trades": 281, "taker_buy_base": 57303.8, "taker_buy_quote": 9465.07137 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1669, "high": 0.1743, "low": 0.1669, "close": 0.1735, "volume": 261043.1, "close_time": 1770667199999, "quote_volume": 44734.49464, "trades": 437, "taker_buy_base": 188248.9, "taker_buy_quote": 32342.62078 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1725, "high": 0.1749, "low": 0.1687, "close": 0.1737, "volume": 118184.6, "close_time": 1770681599999, "quote_volume": 20265.08939, "trades": 177, "taker_buy_base": 68096.2, "taker_buy_quote": 11654.15934 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.175, "high": 0.175, "low": 0.1676, "close": 0.1695, "volume": 164845.0, "close_time": 1770695999999, "quote_volume": 28009.16999, "trades": 236, "taker_buy_base": 50323.3, "taker_buy_quote": 8582.11116 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1705, "high": 0.1711, "low": 0.1665, "close": 0.1666, "volume": 58390.9, "close_time": 1770710399999, "quote_volume": 9810.64375, "trades": 146, "taker_buy_base": 24973.1, "taker_buy_quote": 4184.25153 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1667, "high": 0.1698, "low": 0.1667, "close": 0.1682, "volume": 87886.4, "close_time": 1770724799999, "quote_volume": 14762.36815, "trades": 158, "taker_buy_base": 39205.0, "taker_buy_quote": 6590.11583 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1683, "high": 0.1706, "low": 0.1663, "close": 0.1694, "volume": 138434.2, "close_time": 1770739199999, "quote_volume": 23276.829, "trades": 245, "taker_buy_base": 65462.3, "taker_buy_quote": 11023.14577 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1694, "high": 0.1709, "low": 0.1666, "close": 0.1692, "volume": 50944.6, "close_time": 1770753599999, "quote_volume": 8582.00524, "trades": 97, "taker_buy_base": 12725.3, "taker_buy_quote": 2149.71558 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.169, "high": 0.17, "low": 0.1676, "close": 0.17, "volume": 35383.6, "close_time": 1770767999999, "quote_volume": 5960.76578, "trades": 88, "taker_buy_base": 23875.9, "taker_buy_quote": 4021.82533 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1688, "high": 0.1738, "low": 0.1683, "close": 0.1686, "volume": 63787.5, "close_time": 1770782399999, "quote_volume": 10857.56008, "trades": 119, "taker_buy_base": 41501.8, "taker_buy_quote": 7080.33526 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1687, "high": 0.1718, "low": 0.1653, "close": 0.1702, "volume": 136016.3, "close_time": 1770796799999, "quote_volume": 22859.3167, "trades": 230, "taker_buy_base": 73591.2, "taker_buy_quote": 12393.31398 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1696, "high": 0.1729, "low": 0.1673, "close": 0.1714, "volume": 236860.9, "close_time": 1770811199999, "quote_volume": 40239.61706, "trades": 328, "taker_buy_base": 123061.9, "taker_buy_quote": 20916.14231 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1721, "high": 0.1767, "low": 0.1699, "close": 0.1743, "volume": 270090.6, "close_time": 1770825599999, "quote_volume": 46694.68552, "trades": 550, "taker_buy_base": 86096.7, "taker_buy_quote": 14930.24591 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1748, "high": 0.1888, "low": 0.1744, "close": 0.1829, "volume": 785287.3, "close_time": 1770839999999, "quote_volume": 143440.83325, "trades": 1360, "taker_buy_base": 438872.6, "taker_buy_quote": 80086.86098 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1823, "high": 0.2019, "low": 0.181, "close": 0.1878, "volume": 2411809.3, "close_time": 1770854399999, "quote_volume": 459512.31159, "trades": 3549, "taker_buy_base": 1108922.5, "taker_buy_quote": 211461.89349 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1877, "high": 0.197, "low": 0.1865, "close": 0.1873, "volume": 552626.0, "close_time": 1770868799999, "quote_volume": 105935.24697, "trades": 1029, "taker_buy_base": 296908.5, "taker_buy_quote": 56835.27024 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1872, "high": 0.1921, "low": 0.1819, "close": 0.1918, "volume": 472383.6, "close_time": 1770883199999, "quote_volume": 87559.68144, "trades": 638, "taker_buy_base": 218404.8, "taker_buy_quote": 40421.31246 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1922, "high": 0.1942, "low": 0.1856, "close": 0.1895, "volume": 528166.9, "close_time": 1770897599999, "quote_volume": 99963.03705, "trades": 824, "taker_buy_base": 278375.9, "taker_buy_quote": 52735.77198 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1881, "high": 0.1903, "low": 0.1839, "close": 0.1852, "volume": 337123.9, "close_time": 1770911999999, "quote_volume": 62995.49935, "trades": 441, "taker_buy_base": 112782.8, "taker_buy_quote": 21093.97648 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1849, "high": 0.1886, "low": 0.1824, "close": 0.1873, "volume": 216250.0, "close_time": 1770926399999, "quote_volume": 40001.84686, "trades": 476, "taker_buy_base": 72470.8, "taker_buy_quote": 13444.66549 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.188, "high": 0.1916, "low": 0.1854, "close": 0.1911, "volume": 124058.0, "close_time": 1770940799999, "quote_volume": 23388.07828, "trades": 228, "taker_buy_base": 72201.0, "taker_buy_quote": 13612.56381 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1918, "high": 0.1921, "low": 0.188, "close": 0.1883, "volume": 208899.3, "close_time": 1770955199999, "quote_volume": 39670.82145, "trades": 337, "taker_buy_base": 146762.7, "taker_buy_quote": 27865.57113 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1883, "high": 0.2109, "low": 0.1866, "close": 0.1909, "volume": 1182687.0, "close_time": 1770969599999, "quote_volume": 234454.72622, "trades": 2812, "taker_buy_base": 503385.1, "taker_buy_quote": 100232.97607 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1905, "high": 0.1957, "low": 0.1877, "close": 0.1888, "volume": 542963.3, "close_time": 1770983999999, "quote_volume": 104311.85351, "trades": 832, "taker_buy_base": 210671.0, "taker_buy_quote": 40434.94142 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1888, "high": 0.1967, "low": 0.1887, "close": 0.196, "volume": 158612.9, "close_time": 1770998399999, "quote_volume": 30665.86867, "trades": 286, "taker_buy_base": 84877.6, "taker_buy_quote": 16356.5043 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1959, "high": 0.2009, "low": 0.1959, "close": 0.1992, "volume": 281347.8, "close_time": 1771012799999, "quote_volume": 55758.58572, "trades": 596, "taker_buy_base": 120290.4, "taker_buy_quote": 23875.19622 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1991, "high": 0.2032, "low": 0.1976, "close": 0.201, "volume": 110347.2, "close_time": 1771027199999, "quote_volume": 22126.14789, "trades": 239, "taker_buy_base": 73769.3, "taker_buy_quote": 14812.4739 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2009, "high": 0.205, "low": 0.1949, "close": 0.1989, "volume": 279381.2, "close_time": 1771041599999, "quote_volume": 55671.24661, "trades": 502, "taker_buy_base": 142085.3, "taker_buy_quote": 28275.59704 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1988, "high": 0.1991, "low": 0.1932, "close": 0.1973, "volume": 234553.7, "close_time": 1771055999999, "quote_volume": 46140.13248, "trades": 471, "taker_buy_base": 100148.9, "taker_buy_quote": 19703.12746 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1964, "high": 0.1977, "low": 0.1947, "close": 0.1974, "volume": 145544.4, "close_time": 1771070399999, "quote_volume": 28538.17636, "trades": 339, "taker_buy_base": 102396.8, "taker_buy_quote": 20078.84475 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1974, "high": 0.1982, "low": 0.1951, "close": 0.1972, "volume": 181924.5, "close_time": 1771084799999, "quote_volume": 35746.72464, "trades": 335, "taker_buy_base": 92941.8, "taker_buy_quote": 18256.27507 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1971, "high": 0.2003, "low": 0.1963, "close": 0.2, "volume": 145166.4, "close_time": 1771099199999, "quote_volume": 28842.80804, "trades": 476, "taker_buy_base": 82329.2, "taker_buy_quote": 16358.37999 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2, "high": 0.2015, "low": 0.1981, "close": 0.201, "volume": 100093.8, "close_time": 1771113599999, "quote_volume": 20009.89631, "trades": 388, "taker_buy_base": 55506.7, "taker_buy_quote": 11105.25346 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2006, "high": 0.2006, "low": 0.1939, "close": 0.1974, "volume": 403787.8, "close_time": 1771127999999, "quote_volume": 79496.02959, "trades": 879, "taker_buy_base": 115487.7, "taker_buy_quote": 22800.50326 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1973, "high": 0.2007, "low": 0.1966, "close": 0.1991, "volume": 99270.9, "close_time": 1771142399999, "quote_volume": 19698.1539, "trades": 327, "taker_buy_base": 53023.9, "taker_buy_quote": 10518.7863 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1991, "high": 0.2008, "low": 0.1946, "close": 0.2003, "volume": 143475.3, "close_time": 1771156799999, "quote_volume": 28544.23957, "trades": 520, "taker_buy_base": 99223.7, "taker_buy_quote": 19739.98298 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1998, "high": 0.2008, "low": 0.1929, "close": 0.1986, "volume": 380022.1, "close_time": 1771171199999, "quote_volume": 74989.80087, "trades": 782, "taker_buy_base": 195729.9, "taker_buy_quote": 38718.21751 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1985, "high": 0.2006, "low": 0.1922, "close": 0.1932, "volume": 305916.5, "close_time": 1771185599999, "quote_volume": 60155.08348, "trades": 526, "taker_buy_base": 134838.4, "taker_buy_quote": 26555.43073 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1932, "high": 0.2007, "low": 0.1925, "close": 0.2006, "volume": 143320.2, "close_time": 1771199999999, "quote_volume": 28301.637, "trades": 308, "taker_buy_base": 84644.3, "taker_buy_quote": 16738.18816 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1995, "high": 0.2381, "low": 0.1967, "close": 0.2036, "volume": 1700700.6, "close_time": 1771214399999, "quote_volume": 350833.55171, "trades": 3333, "taker_buy_base": 835245.9, "taker_buy_quote": 172685.63686 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2037, "high": 0.206, "low": 0.1989, "close": 0.2006, "volume": 245810.3, "close_time": 1771228799999, "quote_volume": 49723.17283, "trades": 591, "taker_buy_base": 133380.9, "taker_buy_quote": 27010.80487 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2001, "high": 0.2034, "low": 0.1955, "close": 0.1982, "volume": 351204.5, "close_time": 1771243199999, "quote_volume": 70280.45834, "trades": 669, "taker_buy_base": 154698.4, "taker_buy_quote": 30986.96768 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1988, "high": 0.2015, "low": 0.1952, "close": 0.1957, "volume": 371836.4, "close_time": 1771257599999, "quote_volume": 73740.46376, "trades": 685, "taker_buy_base": 169860.2, "taker_buy_quote": 33778.57855 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1957, "high": 0.1995, "low": 0.1945, "close": 0.1972, "volume": 223616.9, "close_time": 1771271999999, "quote_volume": 44002.26095, "trades": 478, "taker_buy_base": 100951.1, "taker_buy_quote": 19876.59247 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1967, "high": 0.1988, "low": 0.1962, "close": 0.1964, "volume": 28260.4, "close_time": 1771286399999, "quote_volume": 5585.96921, "trades": 60, "taker_buy_base": 17952.8, "taker_buy_quote": 3551.35213 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1957, "high": 0.1962, "low": 0.1897, "close": 0.1929, "volume": 462219.5, "close_time": 1771300799999, "quote_volume": 89359.95431, "trades": 555, "taker_buy_base": 305593.3, "taker_buy_quote": 59087.14053 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1929, "high": 0.1943, "low": 0.19, "close": 0.1925, "volume": 259441.3, "close_time": 1771315199999, "quote_volume": 49876.55433, "trades": 421, "taker_buy_base": 123006.6, "taker_buy_quote": 23648.98844 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1928, "high": 0.1947, "low": 0.1903, "close": 0.1919, "volume": 159554.1, "close_time": 1771329599999, "quote_volume": 30669.9828, "trades": 354, "taker_buy_base": 76983.0, "taker_buy_quote": 14785.44594 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1916, "high": 0.1938, "low": 0.1884, "close": 0.1912, "volume": 229132.7, "close_time": 1771343999999, "quote_volume": 43727.44971, "trades": 397, "taker_buy_base": 104931.7, "taker_buy_quote": 20066.45177 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1921, "high": 0.1953, "low": 0.1896, "close": 0.1938, "volume": 196389.2, "close_time": 1771358399999, "quote_volume": 37724.22185, "trades": 427, "taker_buy_base": 97772.7, "taker_buy_quote": 18806.81567 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1933, "high": 0.1941, "low": 0.1905, "close": 0.1916, "volume": 172608.4, "close_time": 1771372799999, "quote_volume": 33178.35103, "trades": 260, "taker_buy_base": 86960.5, "taker_buy_quote": 16696.67115 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1916, "high": 0.1929, "low": 0.1904, "close": 0.1927, "volume": 110298.0, "close_time": 1771387199999, "quote_volume": 21148.42676, "trades": 239, "taker_buy_base": 81651.5, "taker_buy_quote": 15656.12911 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1935, "high": 0.1973, "low": 0.1922, "close": 0.197, "volume": 253062.6, "close_time": 1771401599999, "quote_volume": 49376.9969, "trades": 441, "taker_buy_base": 116628.9, "taker_buy_quote": 22789.63013 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1919, "close": 0.1945, "volume": 328515.3, "close_time": 1771415999999, "quote_volume": 63886.47913, "trades": 436, "taker_buy_base": 126188.6, "taker_buy_quote": 24564.02089 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1947, "high": 0.2023, "low": 0.1947, "close": 0.2013, "volume": 956179.6, "close_time": 1771430399999, "quote_volume": 190860.08133, "trades": 1141, "taker_buy_base": 531079.3, "taker_buy_quote": 105933.68291 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2018, "high": 0.2021, "low": 0.1954, "close": 0.1967, "volume": 313533.1, "close_time": 1771444799999, "quote_volume": 62336.78427, "trades": 592, "taker_buy_base": 146442.9, "taker_buy_quote": 29145.88896 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1964, "high": 0.1983, "low": 0.1909, "close": 0.1981, "volume": 356879.4, "close_time": 1771459199999, "quote_volume": 69662.98563, "trades": 532, "taker_buy_base": 260540.4, "taker_buy_quote": 50942.95473 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1983, "high": 0.2091, "low": 0.1909, "close": 0.1963, "volume": 1182711.0, "close_time": 1771473599999, "quote_volume": 233787.23308, "trades": 2183, "taker_buy_base": 599911.2, "taker_buy_quote": 118482.63688 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1971, "high": 0.1978, "low": 0.1931, "close": 0.1961, "volume": 331259.9, "close_time": 1771487999999, "quote_volume": 64995.42845, "trades": 399, "taker_buy_base": 168026.6, "taker_buy_quote": 32925.64963 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1961, "high": 0.1995, "low": 0.1935, "close": 0.1979, "volume": 1088990.4, "close_time": 1771502399999, "quote_volume": 214008.04058, "trades": 1009, "taker_buy_base": 582855.5, "taker_buy_quote": 114439.53992 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1979, "high": 0.1983, "low": 0.1917, "close": 0.1948, "volume": 569234.9, "close_time": 1771516799999, "quote_volume": 110928.05564, "trades": 650, "taker_buy_base": 337992.3, "taker_buy_quote": 65882.74071 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1952, "high": 0.2055, "low": 0.1925, "close": 0.2023, "volume": 1639499.4, "close_time": 1771531199999, "quote_volume": 328361.58723, "trades": 1753, "taker_buy_base": 861956.5, "taker_buy_quote": 172659.05762 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2014, "high": 0.2141, "low": 0.2013, "close": 0.2092, "volume": 1765968.0, "close_time": 1771545599999, "quote_volume": 365404.55854, "trades": 2468, "taker_buy_base": 864083.3, "taker_buy_quote": 178776.22268 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.209, "high": 0.2249, "low": 0.2036, "close": 0.224, "volume": 2013061.8, "close_time": 1771559999999, "quote_volume": 430163.5622, "trades": 2300, "taker_buy_base": 1032501.1, "taker_buy_quote": 220593.94353 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2233, "high": 0.225, "low": 0.2062, "close": 0.208, "volume": 1836030.1, "close_time": 1771574399999, "quote_volume": 399308.34409, "trades": 2442, "taker_buy_base": 892332.0, "taker_buy_quote": 194417.05814 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2081, "high": 0.2087, "low": 0.2017, "close": 0.2048, "volume": 560428.5, "close_time": 1771588799999, "quote_volume": 114915.56448, "trades": 921, "taker_buy_base": 218827.5, "taker_buy_quote": 44890.30403 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2045, "high": 0.2084, "low": 0.2023, "close": 0.2068, "volume": 421217.5, "close_time": 1771603199999, "quote_volume": 86568.40099, "trades": 551, "taker_buy_base": 244084.7, "taker_buy_quote": 50157.63657 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2067, "high": 0.2155, "low": 0.2062, "close": 0.2127, "volume": 555965.6, "close_time": 1771617599999, "quote_volume": 117601.04719, "trades": 720, "taker_buy_base": 273815.9, "taker_buy_quote": 57950.03539 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2136, "high": 0.2168, "low": 0.2105, "close": 0.2144, "volume": 217450.0, "close_time": 1771631999999, "quote_volume": 46436.4557, "trades": 270, "taker_buy_base": 107132.0, "taker_buy_quote": 22889.24409 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2059, "close": 0.2063, "volume": 198692.8, "close_time": 1771646399999, "quote_volume": 41550.22524, "trades": 339, "taker_buy_base": 84564.5, "taker_buy_quote": 17686.3987 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.206, "high": 0.2068, "low": 0.2038, "close": 0.2065, "volume": 159922.0, "close_time": 1771660799999, "quote_volume": 32810.93809, "trades": 258, "taker_buy_base": 74379.6, "taker_buy_quote": 15274.24126 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2062, "high": 0.2155, "low": 0.2062, "close": 0.2109, "volume": 335437.0, "close_time": 1771675199999, "quote_volume": 70803.18051, "trades": 484, "taker_buy_base": 202397.7, "taker_buy_quote": 42764.67225 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2107, "high": 0.2111, "low": 0.2065, "close": 0.2099, "volume": 279677.5, "close_time": 1771689599999, "quote_volume": 58423.21402, "trades": 383, "taker_buy_base": 130610.8, "taker_buy_quote": 27320.64334 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2091, "high": 0.2125, "low": 0.2068, "close": 0.2077, "volume": 197904.2, "close_time": 1771703999999, "quote_volume": 41384.89766, "trades": 274, "taker_buy_base": 101377.5, "taker_buy_quote": 21207.63076 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2075, "high": 0.2081, "low": 0.205, "close": 0.2052, "volume": 200542.1, "close_time": 1771718399999, "quote_volume": 41223.5129, "trades": 179, "taker_buy_base": 114634.1, "taker_buy_quote": 23561.80626 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2051, "high": 0.206, "low": 0.2016, "close": 0.2033, "volume": 200781.0, "close_time": 1771732799999, "quote_volume": 40909.39916, "trades": 298, "taker_buy_base": 99317.7, "taker_buy_quote": 20240.57719 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2034, "high": 0.2154, "low": 0.2014, "close": 0.2145, "volume": 570946.2, "close_time": 1771747199999, "quote_volume": 119743.8033, "trades": 819, "taker_buy_base": 318680.7, "taker_buy_quote": 66877.01173 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2137, "high": 0.2233, "low": 0.2088, "close": 0.2182, "volume": 1027119.2, "close_time": 1771761599999, "quote_volume": 222010.419, "trades": 1485, "taker_buy_base": 495769.9, "taker_buy_quote": 107136.43843 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2165, "high": 0.2242, "low": 0.2124, "close": 0.2134, "volume": 777688.1, "close_time": 1771775999999, "quote_volume": 169402.0237, "trades": 1210, "taker_buy_base": 345341.4, "taker_buy_quote": 75389.78668 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2132, "high": 0.2149, "low": 0.208, "close": 0.2134, "volume": 365888.2, "close_time": 1771790399999, "quote_volume": 77472.2907, "trades": 483, "taker_buy_base": 180003.0, "taker_buy_quote": 38117.15903 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.214, "high": 0.2147, "low": 0.2077, "close": 0.2147, "volume": 299336.9, "close_time": 1771804799999, "quote_volume": 63279.78523, "trades": 367, "taker_buy_base": 105446.6, "taker_buy_quote": 22285.13163 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2136, "high": 0.2188, "low": 0.1988, "close": 0.2019, "volume": 479363.5, "close_time": 1771819199999, "quote_volume": 100080.15382, "trades": 758, "taker_buy_base": 229947.7, "taker_buy_quote": 48040.55052 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2018, "high": 0.2043, "low": 0.1984, "close": 0.2027, "volume": 424567.5, "close_time": 1771833599999, "quote_volume": 85463.30775, "trades": 512, "taker_buy_base": 213923.7, "taker_buy_quote": 43175.35972 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2023, "high": 0.2032, "low": 0.1985, "close": 0.2007, "volume": 299629.6, "close_time": 1771847999999, "quote_volume": 60299.18974, "trades": 523, "taker_buy_base": 150339.2, "taker_buy_quote": 30278.82153 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2006, "high": 0.2028, "low": 0.1958, "close": 0.1958, "volume": 305548.1, "close_time": 1771862399999, "quote_volume": 60721.64836, "trades": 515, "taker_buy_base": 170576.5, "taker_buy_quote": 33900.33581 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.196, "high": 0.1964, "low": 0.1901, "close": 0.194, "volume": 229345.3, "close_time": 1771876799999, "quote_volume": 44344.0178, "trades": 391, "taker_buy_base": 109825.8, "taker_buy_quote": 21244.34084 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1937, "high": 0.1972, "low": 0.1909, "close": 0.1949, "volume": 208342.7, "close_time": 1771891199999, "quote_volume": 40502.02495, "trades": 263, "taker_buy_base": 111525.7, "taker_buy_quote": 21721.21744 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1945, "high": 0.1979, "low": 0.1885, "close": 0.1887, "volume": 334010.9, "close_time": 1771905599999, "quote_volume": 64325.84355, "trades": 470, "taker_buy_base": 121328.7, "taker_buy_quote": 23396.47747 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1893, "high": 0.1921, "low": 0.1872, "close": 0.1896, "volume": 338914.6, "close_time": 1771919999999, "quote_volume": 64317.26204, "trades": 480, "taker_buy_base": 191823.1, "taker_buy_quote": 36453.71839 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1897, "high": 0.1935, "low": 0.1878, "close": 0.1935, "volume": 585585.6, "close_time": 1771934399999, "quote_volume": 112235.14394, "trades": 714, "taker_buy_base": 274277.3, "taker_buy_quote": 52621.66166 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1935, "high": 0.2183, "low": 0.1926, "close": 0.21, "volume": 1935779.8, "close_time": 1771948799999, "quote_volume": 397305.74517, "trades": 2997, "taker_buy_base": 905509.7, "taker_buy_quote": 186120.0293 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2107, "high": 0.2232, "low": 0.21, "close": 0.2172, "volume": 1308349.0, "close_time": 1771963199999, "quote_volume": 284498.00337, "trades": 2101, "taker_buy_base": 682915.5, "taker_buy_quote": 148705.42945 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2168, "high": 0.2321, "low": 0.2133, "close": 0.2186, "volume": 1786136.9, "close_time": 1771977599999, "quote_volume": 397417.71941, "trades": 2724, "taker_buy_base": 879344.0, "taker_buy_quote": 195993.18281 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2188, "high": 0.2341, "low": 0.2175, "close": 0.2298, "volume": 1532978.2, "close_time": 1771991999999, "quote_volume": 349718.75687, "trades": 2697, "taker_buy_base": 789064.1, "taker_buy_quote": 180396.71455 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2308, "high": 0.24, "low": 0.2288, "close": 0.2348, "volume": 1738248.2, "close_time": 1772006399999, "quote_volume": 407800.73556, "trades": 2782, "taker_buy_base": 893494.7, "taker_buy_quote": 209866.1903 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2349, "high": 0.237, "low": 0.2128, "close": 0.2145, "volume": 1157327.8, "close_time": 1772020799999, "quote_volume": 255609.27282, "trades": 1816, "taker_buy_base": 526047.1, "taker_buy_quote": 116254.53931 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2144, "high": 0.2168, "low": 0.2058, "close": 0.2154, "volume": 677167.9, "close_time": 1772035199999, "quote_volume": 143030.66758, "trades": 1053, "taker_buy_base": 299906.2, "taker_buy_quote": 63351.53134 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2154, "high": 0.2208, "low": 0.214, "close": 0.2172, "volume": 338606.5, "close_time": 1772049599999, "quote_volume": 73606.78487, "trades": 607, "taker_buy_base": 160713.1, "taker_buy_quote": 34932.61999 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2172, "high": 0.2187, "low": 0.214, "close": 0.2166, "volume": 386147.6, "close_time": 1772063999999, "quote_volume": 83668.04347, "trades": 586, "taker_buy_base": 208380.1, "taker_buy_quote": 45128.89341 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2151, "high": 0.2186, "low": 0.2102, "close": 0.2144, "volume": 380337.2, "close_time": 1772078399999, "quote_volume": 81297.56968, "trades": 662, "taker_buy_base": 186204.1, "taker_buy_quote": 39855.19238 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2135, "high": 0.2155, "low": 0.2102, "close": 0.2131, "volume": 244835.9, "close_time": 1772092799999, "quote_volume": 52027.84291, "trades": 386, "taker_buy_base": 130517.2, "taker_buy_quote": 27709.93145 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2137, "high": 0.2227, "low": 0.2137, "close": 0.2201, "volume": 602153.1, "close_time": 1772107199999, "quote_volume": 131946.61272, "trades": 915, "taker_buy_base": 271637.0, "taker_buy_quote": 59555.68571 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2197, "high": 0.2254, "low": 0.2175, "close": 0.2211, "volume": 660944.9, "close_time": 1772121599999, "quote_volume": 146144.1, "trades": 1085, "taker_buy_base": 308168.0, "taker_buy_quote": 68204.22042 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.221, "high": 0.229, "low": 0.2203, "close": 0.2273, "volume": 856770.2, "close_time": 1772135999999, "quote_volume": 192503.18337, "trades": 1599, "taker_buy_base": 409242.9, "taker_buy_quote": 92030.09834 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2267, "high": 0.2273, "low": 0.219, "close": 0.2196, "volume": 285169.8, "close_time": 1772150399999, "quote_volume": 63418.55177, "trades": 529, "taker_buy_base": 108298.9, "taker_buy_quote": 24138.37535 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2197, "high": 0.2243, "low": 0.2165, "close": 0.2194, "volume": 462929.2, "close_time": 1772164799999, "quote_volume": 101847.65158, "trades": 822, "taker_buy_base": 169606.1, "taker_buy_quote": 37349.57454 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.219, "high": 0.2208, "low": 0.2114, "close": 0.2136, "volume": 174311.8, "close_time": 1772179199999, "quote_volume": 37570.0778, "trades": 347, "taker_buy_base": 63783.6, "taker_buy_quote": 13797.01269 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2134, "high": 0.2164, "low": 0.2086, "close": 0.2092, "volume": 463321.7, "close_time": 1772193599999, "quote_volume": 98310.58445, "trades": 711, "taker_buy_base": 207593.7, "taker_buy_quote": 44127.01841 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2085, "high": 0.212, "low": 0.2072, "close": 0.2108, "volume": 309557.7, "close_time": 1772207999999, "quote_volume": 64906.80141, "trades": 501, "taker_buy_base": 141230.9, "taker_buy_quote": 29619.9207 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2104, "high": 0.2113, "low": 0.2062, "close": 0.2086, "volume": 164894.0, "close_time": 1772222399999, "quote_volume": 34376.70058, "trades": 262, "taker_buy_base": 65729.2, "taker_buy_quote": 13691.49555 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2084, "high": 0.2113, "low": 0.2062, "close": 0.2111, "volume": 180842.8, "close_time": 1772236799999, "quote_volume": 37746.19639, "trades": 269, "taker_buy_base": 104009.6, "taker_buy_quote": 21701.25554 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2107, "high": 0.211, "low": 0.2066, "close": 0.207, "volume": 308213.8, "close_time": 1772251199999, "quote_volume": 64282.59929, "trades": 540, "taker_buy_base": 136108.6, "taker_buy_quote": 28368.84302 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2078, "high": 0.2098, "low": 0.1981, "close": 0.2021, "volume": 561286.8, "close_time": 1772265599999, "quote_volume": 114349.16886, "trades": 810, "taker_buy_base": 250119.7, "taker_buy_quote": 51138.40961 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2019, "high": 0.2042, "low": 0.196, "close": 0.2018, "volume": 587914.4, "close_time": 1772279999999, "quote_volume": 118233.0286, "trades": 964, "taker_buy_base": 204177.7, "taker_buy_quote": 41024.5812 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2021, "high": 0.206, "low": 0.2004, "close": 0.2049, "volume": 275416.3, "close_time": 1772294399999, "quote_volume": 55965.97463, "trades": 489, "taker_buy_base": 98423.1, "taker_buy_quote": 20034.87067 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2047, "high": 0.208, "low": 0.2023, "close": 0.2072, "volume": 222658.3, "close_time": 1772308799999, "quote_volume": 45702.60875, "trades": 360, "taker_buy_base": 90685.7, "taker_buy_quote": 18591.06468 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2068, "high": 0.2105, "low": 0.2062, "close": 0.2082, "volume": 130600.7, "close_time": 1772323199999, "quote_volume": 27158.61268, "trades": 193, "taker_buy_base": 54417.0, "taker_buy_quote": 11311.07049 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2082, "high": 0.2124, "low": 0.2044, "close": 0.2072, "volume": 205601.8, "close_time": 1772337599999, "quote_volume": 42885.44584, "trades": 370, "taker_buy_base": 71215.6, "taker_buy_quote": 14839.51731 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2069, "high": 0.2094, "low": 0.2047, "close": 0.2062, "volume": 224345.9, "close_time": 1772351999999, "quote_volume": 46481.58761, "trades": 329, "taker_buy_base": 109371.5, "taker_buy_quote": 22655.16476 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2061, "high": 0.2071, "low": 0.2015, "close": 0.2024, "volume": 159894.8, "close_time": 1772366399999, "quote_volume": 32461.37391, "trades": 187, "taker_buy_base": 70070.0, "taker_buy_quote": 14226.10276 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2023, "high": 0.2056, "low": 0.2003, "close": 0.2022, "volume": 151198.4, "close_time": 1772380799999, "quote_volume": 30594.71099, "trades": 285, "taker_buy_base": 73255.6, "taker_buy_quote": 14848.11658 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2015, "high": 0.2029, "low": 0.1948, "close": 0.1958, "volume": 213178.1, "close_time": 1772395199999, "quote_volume": 42300.68549, "trades": 330, "taker_buy_base": 86567.5, "taker_buy_quote": 17168.79836 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1876, "close": 0.1935, "volume": 368519.3, "close_time": 1772409599999, "quote_volume": 70622.51511, "trades": 621, "taker_buy_base": 157649.3, "taker_buy_quote": 30279.07257 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1937, "high": 0.1955, "low": 0.1924, "close": 0.1939, "volume": 169951.2, "close_time": 1772423999999, "quote_volume": 32956.89941, "trades": 286, "taker_buy_base": 93745.2, "taker_buy_quote": 18179.7951 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1937, "high": 0.1938, "low": 0.1863, "close": 0.1889, "volume": 253139.8, "close_time": 1772438399999, "quote_volume": 48035.55809, "trades": 363, "taker_buy_base": 153607.5, "taker_buy_quote": 29104.71172 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1877, "high": 0.1902, "low": 0.1859, "close": 0.1879, "volume": 186320.7, "close_time": 1772452799999, "quote_volume": 35019.03577, "trades": 294, "taker_buy_base": 114125.6, "taker_buy_quote": 21455.49598 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1881, "high": 0.1973, "low": 0.1865, "close": 0.1957, "volume": 694231.1, "close_time": 1772467199999, "quote_volume": 132794.22888, "trades": 1028, "taker_buy_base": 410867.8, "taker_buy_quote": 78513.667 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1958, "high": 0.1988, "low": 0.1902, "close": 0.1916, "volume": 350075.5, "close_time": 1772481599999, "quote_volume": 68106.74966, "trades": 527, "taker_buy_base": 158766.6, "taker_buy_quote": 30829.37127 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1917, "high": 0.1924, "low": 0.1882, "close": 0.1898, "volume": 244779.5, "close_time": 1772495999999, "quote_volume": 46491.34563, "trades": 368, "taker_buy_base": 149728.7, "taker_buy_quote": 28426.38615 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1898, "high": 0.19, "low": 0.1848, "close": 0.1871, "volume": 249568.2, "close_time": 1772510399999, "quote_volume": 46742.28657, "trades": 348, "taker_buy_base": 110019.3, "taker_buy_quote": 20631.91401 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.187, "high": 0.1908, "low": 0.1849, "close": 0.1904, "volume": 213026.4, "close_time": 1772524799999, "quote_volume": 39965.25006, "trades": 330, "taker_buy_base": 74395.6, "taker_buy_quote": 13978.54531 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1903, "high": 0.1937, "low": 0.1887, "close": 0.1936, "volume": 509087.4, "close_time": 1772539199999, "quote_volume": 97373.76097, "trades": 611, "taker_buy_base": 270676.9, "taker_buy_quote": 51782.72791 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1935, "high": 0.1967, "low": 0.1884, "close": 0.1897, "volume": 663827.5, "close_time": 1772553599999, "quote_volume": 128162.86551, "trades": 894, "taker_buy_base": 346072.4, "taker_buy_quote": 66763.69691 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1904, "high": 0.1925, "low": 0.1889, "close": 0.1896, "volume": 246065.7, "close_time": 1772567999999, "quote_volume": 46914.91008, "trades": 350, "taker_buy_base": 101347.1, "taker_buy_quote": 19329.56099 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1896, "high": 0.1933, "low": 0.1885, "close": 0.191, "volume": 263523.2, "close_time": 1772582399999, "quote_volume": 50455.81411, "trades": 402, "taker_buy_base": 137230.9, "taker_buy_quote": 26250.69946 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1909, "high": 0.1975, "low": 0.1887, "close": 0.1962, "volume": 313806.4, "close_time": 1772596799999, "quote_volume": 60807.37362, "trades": 487, "taker_buy_base": 163859.0, "taker_buy_quote": 31796.20347 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.196, "high": 0.2009, "low": 0.1941, "close": 0.1995, "volume": 571429.3, "close_time": 1772611199999, "quote_volume": 113003.3179, "trades": 774, "taker_buy_base": 281808.8, "taker_buy_quote": 55731.67028 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1994, "high": 0.2029, "low": 0.1968, "close": 0.197, "volume": 653079.8, "close_time": 1772625599999, "quote_volume": 130763.22675, "trades": 812, "taker_buy_base": 272102.6, "taker_buy_quote": 54445.05385 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1972, "high": 0.1982, "low": 0.1918, "close": 0.1982, "volume": 466355.0, "close_time": 1772639999999, "quote_volume": 91273.4983, "trades": 639, "taker_buy_base": 260777.0, "taker_buy_quote": 51049.24427 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1983, "high": 0.1985, "low": 0.1945, "close": 0.1977, "volume": 393141.6, "close_time": 1772654399999, "quote_volume": 77171.95965, "trades": 544, "taker_buy_base": 182826.0, "taker_buy_quote": 35884.87191 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.197, "high": 0.1978, "low": 0.1934, "close": 0.1949, "volume": 328942.2, "close_time": 1772668799999, "quote_volume": 64425.10145, "trades": 477, "taker_buy_base": 155088.2, "taker_buy_quote": 30349.59556 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1943, "high": 0.1969, "low": 0.1932, "close": 0.1949, "volume": 220440.4, "close_time": 1772683199999, "quote_volume": 42997.88998, "trades": 339, "taker_buy_base": 105570.5, "taker_buy_quote": 20588.26179 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1948, "high": 0.1987, "low": 0.1948, "close": 0.1966, "volume": 269021.3, "close_time": 1772697599999, "quote_volume": 52923.91541, "trades": 385, "taker_buy_base": 128569.3, "taker_buy_quote": 25285.68493 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1972, "high": 0.2023, "low": 0.1964, "close": 0.202, "volume": 555588.5, "close_time": 1772711999999, "quote_volume": 111325.12008, "trades": 738, "taker_buy_base": 250755.5, "taker_buy_quote": 50232.32427 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2023, "high": 0.2043, "low": 0.1988, "close": 0.1997, "volume": 653924.3, "close_time": 1772726399999, "quote_volume": 131847.52791, "trades": 853, "taker_buy_base": 308399.5, "taker_buy_quote": 62190.12188 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1996, "high": 0.2007, "low": 0.1963, "close": 0.198, "volume": 503857.6, "close_time": 1772740799999, "quote_volume": 100135.60594, "trades": 581, "taker_buy_base": 252699.7, "taker_buy_quote": 50157.68258 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1981, "high": 0.2015, "low": 0.198, "close": 0.2003, "volume": 190048.4, "close_time": 1772755199999, "quote_volume": 38007.54751, "trades": 281, "taker_buy_base": 87351.9, "taker_buy_quote": 17452.95793 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2002, "high": 0.2053, "low": 0.1998, "close": 0.2006, "volume": 569926.4, "close_time": 1772769599999, "quote_volume": 115020.18701, "trades": 716, "taker_buy_base": 277090.8, "taker_buy_quote": 55933.64161 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2, "high": 0.2014, "low": 0.1976, "close": 0.2004, "volume": 236220.9, "close_time": 1772783999999, "quote_volume": 47142.40941, "trades": 327, "taker_buy_base": 117267.1, "taker_buy_quote": 23401.69096 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1998, "high": 0.2016, "low": 0.1952, "close": 0.1958, "volume": 332656.4, "close_time": 1772798399999, "quote_volume": 66106.12613, "trades": 449, "taker_buy_base": 131106.0, "taker_buy_quote": 26082.10742 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1957, "high": 0.1977, "low": 0.1923, "close": 0.1935, "volume": 435074.6, "close_time": 1772812799999, "quote_volume": 84803.85131, "trades": 654, "taker_buy_base": 241785.0, "taker_buy_quote": 47090.69478 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.193, "high": 0.1949, "low": 0.1909, "close": 0.1935, "volume": 139072.1, "close_time": 1772827199999, "quote_volume": 26823.24106, "trades": 233, "taker_buy_base": 77074.3, "taker_buy_quote": 14856.6861 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1935, "high": 0.1937, "low": 0.192, "close": 0.1928, "volume": 43466.9, "close_time": 1772841599999, "quote_volume": 8388.13898, "trades": 78, "taker_buy_base": 18100.2, "taker_buy_quote": 3491.9544 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1894, "close": 0.1907, "volume": 47381.6, "close_time": 1772855999999, "quote_volume": 9057.7945, "trades": 74, "taker_buy_base": 31032.5, "taker_buy_quote": 5938.54124 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1878, "close": 0.1892, "volume": 72977.3, "close_time": 1772870399999, "quote_volume": 13820.32384, "trades": 98, "taker_buy_base": 21201.7, "taker_buy_quote": 4018.8505 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1889, "high": 0.1903, "low": 0.1886, "close": 0.1896, "volume": 78017.6, "close_time": 1772884799999, "quote_volume": 14783.31778, "trades": 136, "taker_buy_base": 48045.3, "taker_buy_quote": 9107.20285 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1898, "high": 0.1898, "low": 0.1864, "close": 0.1866, "volume": 135498.5, "close_time": 1772899199999, "quote_volume": 25517.27139, "trades": 223, "taker_buy_base": 55597.7, "taker_buy_quote": 10487.06029 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1869, "high": 0.189, "low": 0.1861, "close": 0.187, "volume": 63445.8, "close_time": 1772913599999, "quote_volume": 11891.82145, "trades": 114, "taker_buy_base": 35885.1, "taker_buy_quote": 6730.11757 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1873, "high": 0.188, "low": 0.185, "close": 0.1858, "volume": 52896.6, "close_time": 1772927999999, "quote_volume": 9869.4182, "trades": 116, "taker_buy_base": 17861.9, "taker_buy_quote": 3336.91768 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.186, "high": 0.186, "low": 0.1831, "close": 0.1842, "volume": 97779.8, "close_time": 1772942399999, "quote_volume": 18022.76118, "trades": 143, "taker_buy_base": 48209.7, "taker_buy_quote": 8885.09084 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.184, "high": 0.1858, "low": 0.1831, "close": 0.1844, "volume": 93058.3, "close_time": 1772956799999, "quote_volume": 17195.07544, "trades": 168, "taker_buy_base": 37163.1, "taker_buy_quote": 6865.31706 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1844, "high": 0.1887, "low": 0.1844, "close": 0.1865, "volume": 185513.9, "close_time": 1772971199999, "quote_volume": 34672.56331, "trades": 278, "taker_buy_base": 79850.1, "taker_buy_quote": 14923.65301 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1867, "high": 0.1885, "low": 0.1851, "close": 0.1859, "volume": 162037.5, "close_time": 1772985599999, "quote_volume": 30149.82488, "trades": 239, "taker_buy_base": 72136.3, "taker_buy_quote": 13415.77827 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.186, "high": 0.1918, "low": 0.1848, "close": 0.1905, "volume": 439088.2, "close_time": 1772999999999, "quote_volume": 82854.68818, "trades": 663, "taker_buy_base": 156061.7, "taker_buy_quote": 29449.71811 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1906, "high": 0.191, "low": 0.1837, "close": 0.1839, "volume": 234131.9, "close_time": 1773014399999, "quote_volume": 43777.58611, "trades": 325, "taker_buy_base": 89067.0, "taker_buy_quote": 16686.48916 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1843, "high": 0.189, "low": 0.1839, "close": 0.1866, "volume": 124272.7, "close_time": 1773028799999, "quote_volume": 23150.95621, "trades": 174, "taker_buy_base": 61034.1, "taker_buy_quote": 11361.2607 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1871, "high": 0.1881, "low": 0.1841, "close": 0.1875, "volume": 96206.2, "close_time": 1773043199999, "quote_volume": 17972.8798, "trades": 179, "taker_buy_base": 35880.1, "taker_buy_quote": 6705.22604 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1869, "high": 0.1873, "low": 0.1848, "close": 0.1863, "volume": 103622.8, "close_time": 1773057599999, "quote_volume": 19273.18471, "trades": 180, "taker_buy_base": 50653.0, "taker_buy_quote": 9419.85619 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1865, "high": 0.1893, "low": 0.1859, "close": 0.1876, "volume": 262102.9, "close_time": 1773071999999, "quote_volume": 49163.69673, "trades": 410, "taker_buy_base": 113231.4, "taker_buy_quote": 21250.21364 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1876, "high": 0.1892, "low": 0.1857, "close": 0.1874, "volume": 101958.9, "close_time": 1773086399999, "quote_volume": 19059.10222, "trades": 157, "taker_buy_base": 48886.7, "taker_buy_quote": 9135.04415 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1874, "high": 0.1879, "low": 0.1853, "close": 0.1861, "volume": 116744.3, "close_time": 1773100799999, "quote_volume": 21794.11487, "trades": 147, "taker_buy_base": 25468.4, "taker_buy_quote": 4742.77286 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1856, "high": 0.1882, "low": 0.1846, "close": 0.1861, "volume": 98798.8, "close_time": 1773115199999, "quote_volume": 18443.02989, "trades": 165, "taker_buy_base": 47042.4, "taker_buy_quote": 8786.09116 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1869, "high": 0.1888, "low": 0.186, "close": 0.1888, "volume": 86932.7, "close_time": 1773129599999, "quote_volume": 16298.29847, "trades": 124, "taker_buy_base": 38004.7, "taker_buy_quote": 7120.21076 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.189, "high": 0.1894, "low": 0.1873, "close": 0.1875, "volume": 74065.6, "close_time": 1773143999999, "quote_volume": 13974.5844, "trades": 128, "taker_buy_base": 27542.1, "taker_buy_quote": 5198.25661 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1876, "high": 0.1892, "low": 0.185, "close": 0.1886, "volume": 118077.0, "close_time": 1773158399999, "quote_volume": 22111.98186, "trades": 199, "taker_buy_base": 61153.2, "taker_buy_quote": 11449.33225 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1886, "high": 0.1889, "low": 0.1838, "close": 0.1842, "volume": 99059.0, "close_time": 1773172799999, "quote_volume": 18460.23576, "trades": 164, "taker_buy_base": 57242.6, "taker_buy_quote": 10645.31559 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1846, "high": 0.1846, "low": 0.1814, "close": 0.1818, "volume": 111641.9, "close_time": 1773187199999, "quote_volume": 20383.89907, "trades": 157, "taker_buy_base": 47994.5, "taker_buy_quote": 8758.15109 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1816, "high": 0.1825, "low": 0.1806, "close": 0.1808, "volume": 90698.3, "close_time": 1773201599999, "quote_volume": 16453.6245, "trades": 123, "taker_buy_base": 41742.6, "taker_buy_quote": 7566.52145 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1805, "high": 0.1818, "low": 0.1794, "close": 0.1813, "volume": 105034.3, "close_time": 1773215999999, "quote_volume": 18956.93122, "trades": 154, "taker_buy_base": 47866.0, "taker_buy_quote": 8640.11139 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1818, "high": 0.1826, "low": 0.1792, "close": 0.1794, "volume": 177033.4, "close_time": 1773230399999, "quote_volume": 32180.17532, "trades": 201, "taker_buy_base": 81129.3, "taker_buy_quote": 14723.63239 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1794, "high": 0.1845, "low": 0.1793, "close": 0.1835, "volume": 122475.3, "close_time": 1773244799999, "quote_volume": 22367.41784, "trades": 214, "taker_buy_base": 60729.1, "taker_buy_quote": 11091.412 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1841, "high": 0.1883, "low": 0.1834, "close": 0.1864, "volume": 150595.2, "close_time": 1773259199999, "quote_volume": 27915.11014, "trades": 196, "taker_buy_base": 67974.6, "taker_buy_quote": 12603.65783 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1862, "high": 0.1878, "low": 0.1855, "close": 0.1871, "volume": 142125.4, "close_time": 1773273599999, "quote_volume": 26509.00596, "trades": 198, "taker_buy_base": 35082.2, "taker_buy_quote": 6535.57544 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1871, "high": 0.1929, "low": 0.1871, "close": 0.1903, "volume": 440896.3, "close_time": 1773287999999, "quote_volume": 83930.16179, "trades": 583, "taker_buy_base": 224006.5, "taker_buy_quote": 42646.16693 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1899, "high": 0.1914, "low": 0.1865, "close": 0.1877, "volume": 180894.9, "close_time": 1773302399999, "quote_volume": 34103.33573, "trades": 245, "taker_buy_base": 48678.1, "taker_buy_quote": 9185.02176 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1875, "high": 0.1919, "low": 0.1874, "close": 0.1896, "volume": 312972.7, "close_time": 1773316799999, "quote_volume": 59312.49235, "trades": 354, "taker_buy_base": 147009.1, "taker_buy_quote": 27897.37677 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1895, "high": 0.1908, "low": 0.1868, "close": 0.1879, "volume": 153764.7, "close_time": 1773331199999, "quote_volume": 29064.06614, "trades": 251, "taker_buy_base": 70446.5, "taker_buy_quote": 13309.98985 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1879, "high": 0.1904, "low": 0.1874, "close": 0.1902, "volume": 136321.3, "close_time": 1773345599999, "quote_volume": 25747.05393, "trades": 198, "taker_buy_base": 70180.1, "taker_buy_quote": 13251.63321 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1895, "high": 0.1899, "low": 0.1876, "close": 0.1889, "volume": 56875.3, "close_time": 1773359999999, "quote_volume": 10728.31893, "trades": 94, "taker_buy_base": 26588.0, "taker_buy_quote": 5015.50928 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1889, "high": 0.1918, "low": 0.1886, "close": 0.1918, "volume": 126628.4, "close_time": 1773374399999, "quote_volume": 24078.5615, "trades": 203, "taker_buy_base": 64066.2, "taker_buy_quote": 12193.04128 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1914, "high": 0.1926, "low": 0.1892, "close": 0.1894, "volume": 104325.7, "close_time": 1773388799999, "quote_volume": 19906.69143, "trades": 160, "taker_buy_base": 52642.7, "taker_buy_quote": 10039.55388 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1894, "high": 0.1902, "low": 0.1884, "close": 0.1896, "volume": 114323.5, "close_time": 1773403199999, "quote_volume": 21637.54951, "trades": 180, "taker_buy_base": 47527.7, "taker_buy_quote": 8993.89889 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1895, "high": 0.1914, "low": 0.1889, "close": 0.1906, "volume": 170421.9, "close_time": 1773417599999, "quote_volume": 32402.54284, "trades": 449, "taker_buy_base": 92748.1, "taker_buy_quote": 17631.82719 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1908, "high": 0.192, "low": 0.1895, "close": 0.1897, "volume": 89692.1, "close_time": 1773431999999, "quote_volume": 17081.80523, "trades": 159, "taker_buy_base": 42291.6, "taker_buy_quote": 8056.9034 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1875, "close": 0.1888, "volume": 87920.9, "close_time": 1773446399999, "quote_volume": 16608.45489, "trades": 140, "taker_buy_base": 43872.8, "taker_buy_quote": 8274.62358 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1867, "close": 0.1886, "volume": 88560.2, "close_time": 1773460799999, "quote_volume": 16683.40944, "trades": 130, "taker_buy_base": 38546.9, "taker_buy_quote": 7262.63378 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1886, "high": 0.1888, "low": 0.1842, "close": 0.1849, "volume": 106072.8, "close_time": 1773475199999, "quote_volume": 19782.39169, "trades": 154, "taker_buy_base": 47695.3, "taker_buy_quote": 8885.92415 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1848, "high": 0.1857, "low": 0.1843, "close": 0.1845, "volume": 55771.1, "close_time": 1773489599999, "quote_volume": 10321.92402, "trades": 78, "taker_buy_base": 27246.6, "taker_buy_quote": 5048.36602 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1841, "high": 0.1851, "low": 0.1834, "close": 0.1834, "volume": 30238.7, "close_time": 1773503999999, "quote_volume": 5566.7417, "trades": 55, "taker_buy_base": 15454.4, "taker_buy_quote": 2845.15607 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1843, "high": 0.1849, "low": 0.1824, "close": 0.1825, "volume": 23063.9, "close_time": 1773518399999, "quote_volume": 4234.7769, "trades": 53, "taker_buy_base": 11587.5, "taker_buy_quote": 2128.07201 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1824, "high": 0.1836, "low": 0.1816, "close": 0.1834, "volume": 76518.8, "close_time": 1773532799999, "quote_volume": 13956.28715, "trades": 106, "taker_buy_base": 35961.5, "taker_buy_quote": 6568.29032 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1833, "high": 0.1861, "low": 0.183, "close": 0.1847, "volume": 71080.7, "close_time": 1773547199999, "quote_volume": 13090.31743, "trades": 113, "taker_buy_base": 34103.4, "taker_buy_quote": 6274.53446 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1848, "high": 0.1859, "low": 0.1839, "close": 0.1856, "volume": 120172.3, "close_time": 1773561599999, "quote_volume": 22243.79765, "trades": 167, "taker_buy_base": 53461.4, "taker_buy_quote": 9897.26492 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1857, "high": 0.1864, "low": 0.1848, "close": 0.1851, "volume": 112063.9, "close_time": 1773575999999, "quote_volume": 20835.40828, "trades": 97, "taker_buy_base": 31721.5, "taker_buy_quote": 5889.16886 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1848, "high": 0.1862, "low": 0.1828, "close": 0.1834, "volume": 90720.9, "close_time": 1773590399999, "quote_volume": 16707.92173, "trades": 141, "taker_buy_base": 51729.8, "taker_buy_quote": 9523.28688 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1835, "high": 0.1853, "low": 0.1831, "close": 0.1852, "volume": 32106.8, "close_time": 1773604799999, "quote_volume": 5906.52158, "trades": 57, "taker_buy_base": 17949.0, "taker_buy_quote": 3299.64143 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.185, "high": 0.1869, "low": 0.1844, "close": 0.1856, "volume": 65240.4, "close_time": 1773619199999, "quote_volume": 12109.67399, "trades": 110, "taker_buy_base": 32992.1, "taker_buy_quote": 6121.40056 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1865, "high": 0.1883, "low": 0.1847, "close": 0.188, "volume": 105432.6, "close_time": 1773633599999, "quote_volume": 19679.12781, "trades": 168, "taker_buy_base": 46018.9, "taker_buy_quote": 8586.72111 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1885, "high": 0.189, "low": 0.187, "close": 0.1881, "volume": 25692.6, "close_time": 1773647999999, "quote_volume": 4833.07183, "trades": 42, "taker_buy_base": 11681.2, "taker_buy_quote": 2198.31892 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.188, "high": 0.1895, "low": 0.1865, "close": 0.1895, "volume": 163395.9, "close_time": 1773662399999, "quote_volume": 30779.27568, "trades": 193, "taker_buy_base": 109592.9, "taker_buy_quote": 20644.41855 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1893, "high": 0.1907, "low": 0.1876, "close": 0.1876, "volume": 111252.9, "close_time": 1773676799999, "quote_volume": 21067.50057, "trades": 183, "taker_buy_base": 57550.8, "taker_buy_quote": 10902.84458 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1877, "high": 0.1907, "low": 0.1877, "close": 0.1898, "volume": 88701.9, "close_time": 1773691199999, "quote_volume": 16848.09801, "trades": 135, "taker_buy_base": 42452.2, "taker_buy_quote": 8058.33366 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.19, "high": 0.1925, "low": 0.1896, "close": 0.1919, "volume": 112787.5, "close_time": 1773705599999, "quote_volume": 21607.75346, "trades": 149, "taker_buy_base": 60823.6, "taker_buy_quote": 11650.36048 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1919, "high": 0.1941, "low": 0.1905, "close": 0.1908, "volume": 220289.2, "close_time": 1773719999999, "quote_volume": 42478.6791, "trades": 310, "taker_buy_base": 93206.1, "taker_buy_quote": 17974.0317 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1913, "high": 0.1925, "low": 0.1887, "close": 0.1925, "volume": 103372.1, "close_time": 1773734399999, "quote_volume": 19650.16203, "trades": 159, "taker_buy_base": 45803.9, "taker_buy_quote": 8705.98439 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1932, "high": 0.1944, "low": 0.1921, "close": 0.1937, "volume": 128985.6, "close_time": 1773748799999, "quote_volume": 24941.32549, "trades": 202, "taker_buy_base": 65109.2, "taker_buy_quote": 12588.20925 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1938, "high": 0.1947, "low": 0.1906, "close": 0.1929, "volume": 166478.6, "close_time": 1773763199999, "quote_volume": 31997.26787, "trades": 212, "taker_buy_base": 61381.8, "taker_buy_quote": 11799.9131 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.193, "high": 0.1941, "low": 0.1922, "close": 0.1925, "volume": 101870.2, "close_time": 1773777599999, "quote_volume": 19692.65663, "trades": 126, "taker_buy_base": 54075.1, "taker_buy_quote": 10458.61201 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1918, "high": 0.1929, "low": 0.1905, "close": 0.1908, "volume": 49503.1, "close_time": 1773791999999, "quote_volume": 9501.95084, "trades": 80, "taker_buy_base": 27856.0, "taker_buy_quote": 5352.03456 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1905, "high": 0.1926, "low": 0.1897, "close": 0.1919, "volume": 142472.0, "close_time": 1773806399999, "quote_volume": 27283.48508, "trades": 200, "taker_buy_base": 74303.6, "taker_buy_quote": 14215.63865 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1885, "close": 0.1895, "volume": 71058.3, "close_time": 1773820799999, "quote_volume": 13538.84652, "trades": 112, "taker_buy_base": 24170.3, "taker_buy_quote": 4610.10737 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.19, "high": 0.1904, "low": 0.183, "close": 0.1839, "volume": 125167.7, "close_time": 1773835199999, "quote_volume": 23276.64988, "trades": 188, "taker_buy_base": 47890.9, "taker_buy_quote": 8919.21531 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1776, "close": 0.1798, "volume": 356797.9, "close_time": 1773849599999, "quote_volume": 64609.25585, "trades": 409, "taker_buy_base": 162946.1, "taker_buy_quote": 29599.40305 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.179, "high": 0.1817, "low": 0.1777, "close": 0.1796, "volume": 136040.5, "close_time": 1773863999999, "quote_volume": 24460.47023, "trades": 232, "taker_buy_base": 64499.3, "taker_buy_quote": 11585.63542 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1796, "high": 0.1819, "low": 0.1784, "close": 0.1807, "volume": 85622.5, "close_time": 1773878399999, "quote_volume": 15452.44992, "trades": 118, "taker_buy_base": 46433.6, "taker_buy_quote": 8377.84654 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1811, "high": 0.1818, "low": 0.1787, "close": 0.1809, "volume": 53351.6, "close_time": 1773892799999, "quote_volume": 9621.69271, "trades": 83, "taker_buy_base": 15554.4, "taker_buy_quote": 2801.03276 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1808, "high": 0.1809, "low": 0.1776, "close": 0.1779, "volume": 133030.3, "close_time": 1773907199999, "quote_volume": 23829.51312, "trades": 171, "taker_buy_base": 82779.2, "taker_buy_quote": 14833.52208 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.178, "high": 0.1796, "low": 0.1772, "close": 0.1781, "volume": 190223.3, "close_time": 1773921599999, "quote_volume": 33908.95309, "trades": 218, "taker_buy_base": 118894.8, "taker_buy_quote": 21201.94342 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1781, "high": 0.1781, "low": 0.1744, "close": 0.1762, "volume": 440233.6, "close_time": 1773935999999, "quote_volume": 77341.67, "trades": 536, "taker_buy_base": 205153.8, "taker_buy_quote": 35961.89604 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1763, "high": 0.1776, "low": 0.1755, "close": 0.177, "volume": 74866.2, "close_time": 1773950399999, "quote_volume": 13219.18717, "trades": 141, "taker_buy_base": 38445.9, "taker_buy_quote": 6784.63739 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1769, "high": 0.1777, "low": 0.1762, "close": 0.1767, "volume": 25739.0, "close_time": 1773964799999, "quote_volume": 4552.47511, "trades": 51, "taker_buy_base": 9669.5, "taker_buy_quote": 1710.93312 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1768, "high": 0.1783, "low": 0.1766, "close": 0.178, "volume": 33062.6, "close_time": 1773979199999, "quote_volume": 5869.10136, "trades": 76, "taker_buy_base": 20038.2, "taker_buy_quote": 3557.2613 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1782, "high": 0.1783, "low": 0.1764, "close": 0.1769, "volume": 19725.3, "close_time": 1773993599999, "quote_volume": 3497.48914, "trades": 42, "taker_buy_base": 5536.8, "taker_buy_quote": 981.5912 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1774, "high": 0.1784, "low": 0.1759, "close": 0.1769, "volume": 59161.2, "close_time": 1774007999999, "quote_volume": 10465.0828, "trades": 106, "taker_buy_base": 26937.1, "taker_buy_quote": 4764.42336 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1728, "close": 0.1743, "volume": 459581.9, "close_time": 1774022399999, "quote_volume": 80083.25995, "trades": 474, "taker_buy_base": 185187.1, "taker_buy_quote": 32283.77737 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1746, "high": 0.1748, "low": 0.1722, "close": 0.1736, "volume": 269545.9, "close_time": 1774036799999, "quote_volume": 46828.26951, "trades": 274, "taker_buy_base": 161686.9, "taker_buy_quote": 28097.26 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1736, "high": 0.1751, "low": 0.1715, "close": 0.1745, "volume": 89649.7, "close_time": 1774051199999, "quote_volume": 15550.40618, "trades": 139, "taker_buy_base": 24011.3, "taker_buy_quote": 4157.72434 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1739, "close": 0.1749, "volume": 46773.7, "close_time": 1774065599999, "quote_volume": 8166.73249, "trades": 76, "taker_buy_base": 27217.0, "taker_buy_quote": 4751.37249 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1748, "high": 0.1759, "low": 0.1742, "close": 0.1742, "volume": 53676.3, "close_time": 1774079999999, "quote_volume": 9405.44615, "trades": 85, "taker_buy_base": 22898.6, "taker_buy_quote": 4010.7645 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1743, "high": 0.1749, "low": 0.1733, "close": 0.1739, "volume": 48272.9, "close_time": 1774094399999, "quote_volume": 8408.99496, "trades": 79, "taker_buy_base": 21671.5, "taker_buy_quote": 3773.13716 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1739, "high": 0.1751, "low": 0.1735, "close": 0.1737, "volume": 28424.7, "close_time": 1774108799999, "quote_volume": 4949.29628, "trades": 62, "taker_buy_base": 13287.7, "taker_buy_quote": 2314.57757 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1737, "high": 0.1743, "low": 0.1731, "close": 0.1731, "volume": 19807.3, "close_time": 1774123199999, "quote_volume": 3440.63249, "trades": 44, "taker_buy_base": 9484.0, "taker_buy_quote": 1647.9866 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1733, "high": 0.1743, "low": 0.1673, "close": 0.1682, "volume": 132384.2, "close_time": 1774137599999, "quote_volume": 22590.57664, "trades": 202, "taker_buy_base": 44328.1, "taker_buy_quote": 7528.56213 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1684, "high": 0.1706, "low": 0.1655, "close": 0.1692, "volume": 112069.6, "close_time": 1774151999999, "quote_volume": 18879.1629, "trades": 186, "taker_buy_base": 63266.1, "taker_buy_quote": 10656.81329 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1695, "high": 0.1704, "low": 0.1689, "close": 0.1689, "volume": 47483.9, "close_time": 1774166399999, "quote_volume": 8065.24326, "trades": 71, "taker_buy_base": 20831.3, "taker_buy_quote": 3539.6304 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1662, "close": 0.1662, "volume": 35103.1, "close_time": 1774180799999, "quote_volume": 5892.72252, "trades": 66, "taker_buy_base": 22455.0, "taker_buy_quote": 3772.53811 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1665, "high": 0.1691, "low": 0.1658, "close": 0.1686, "volume": 223393.4, "close_time": 1774195199999, "quote_volume": 37526.68084, "trades": 299, "taker_buy_base": 80361.6, "taker_buy_quote": 13511.85571 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1689, "high": 0.1692, "low": 0.166, "close": 0.1665, "volume": 102068.4, "close_time": 1774209599999, "quote_volume": 17119.03003, "trades": 137, "taker_buy_base": 36192.7, "taker_buy_quote": 6071.9904 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1634, "close": 0.1657, "volume": 195463.8, "close_time": 1774223999999, "quote_volume": 32347.1645, "trades": 206, "taker_buy_base": 83727.4, "taker_buy_quote": 13825.34072 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1642, "close": 0.1649, "volume": 71061.4, "close_time": 1774238399999, "quote_volume": 11739.20334, "trades": 113, "taker_buy_base": 30630.1, "taker_buy_quote": 5065.19988 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1655, "high": 0.1664, "low": 0.1618, "close": 0.1633, "volume": 79204.2, "close_time": 1774252799999, "quote_volume": 12985.87483, "trades": 128, "taker_buy_base": 36045.4, "taker_buy_quote": 5911.07022 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1634, "high": 0.1684, "low": 0.161, "close": 0.167, "volume": 387932.1, "close_time": 1774267199999, "quote_volume": 63831.77884, "trades": 424, "taker_buy_base": 185146.9, "taker_buy_quote": 30371.40009 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1673, "high": 0.1703, "low": 0.1658, "close": 0.1658, "volume": 228887.7, "close_time": 1774281599999, "quote_volume": 38589.03665, "trades": 283, "taker_buy_base": 88219.9, "taker_buy_quote": 14907.48977 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1661, "high": 0.1686, "low": 0.1651, "close": 0.1669, "volume": 53514.7, "close_time": 1774295999999, "quote_volume": 8913.5364, "trades": 88, "taker_buy_base": 31056.3, "taker_buy_quote": 5168.80286 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1669, "high": 0.1684, "low": 0.1664, "close": 0.1676, "volume": 66238.7, "close_time": 1774310399999, "quote_volume": 11077.8951, "trades": 100, "taker_buy_base": 22871.1, "taker_buy_quote": 3826.50781 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1677, "high": 0.168, "low": 0.1646, "close": 0.1666, "volume": 99960.7, "close_time": 1774324799999, "quote_volume": 16616.69508, "trades": 141, "taker_buy_base": 45923.8, "taker_buy_quote": 7648.70825 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1664, "high": 0.1683, "low": 0.1645, "close": 0.1681, "volume": 148404.9, "close_time": 1774339199999, "quote_volume": 24597.09943, "trades": 143, "taker_buy_base": 112352.0, "taker_buy_quote": 18605.85386 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1668, "close": 0.1672, "volume": 90963.3, "close_time": 1774353599999, "quote_volume": 15249.83514, "trades": 123, "taker_buy_base": 38809.0, "taker_buy_quote": 6506.68564 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.167, "high": 0.1671, "low": 0.1648, "close": 0.1655, "volume": 93837.6, "close_time": 1774367999999, "quote_volume": 15554.85781, "trades": 140, "taker_buy_base": 49697.0, "taker_buy_quote": 8238.38331 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1654, "high": 0.1657, "low": 0.1635, "close": 0.1649, "volume": 89949.4, "close_time": 1774382399999, "quote_volume": 14799.98315, "trades": 126, "taker_buy_base": 59010.5, "taker_buy_quote": 9708.1721 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1646, "high": 0.1672, "low": 0.1646, "close": 0.1667, "volume": 50191.7, "close_time": 1774396799999, "quote_volume": 8352.99386, "trades": 77, "taker_buy_base": 26817.5, "taker_buy_quote": 4462.82682 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.167, "high": 0.1679, "low": 0.1666, "close": 0.1676, "volume": 38507.8, "close_time": 1774411199999, "quote_volume": 6436.34644, "trades": 64, "taker_buy_base": 13326.6, "taker_buy_quote": 2227.97495 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1677, "high": 0.1685, "low": 0.1671, "close": 0.1679, "volume": 55698.0, "close_time": 1774425599999, "quote_volume": 9351.18019, "trades": 71, "taker_buy_base": 17459.8, "taker_buy_quote": 2931.085 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1672, "close": 0.1674, "volume": 95124.9, "close_time": 1774439999999, "quote_volume": 15960.06366, "trades": 126, "taker_buy_base": 42961.1, "taker_buy_quote": 7213.391 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1681, "high": 0.1691, "low": 0.1665, "close": 0.1669, "volume": 58727.9, "close_time": 1774454399999, "quote_volume": 9863.68046, "trades": 105, "taker_buy_base": 24735.3, "taker_buy_quote": 4159.57156 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1669, "high": 0.1683, "low": 0.1667, "close": 0.1679, "volume": 61937.6, "close_time": 1774468799999, "quote_volume": 10379.54074, "trades": 73, "taker_buy_base": 42542.1, "taker_buy_quote": 7131.41668 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1674, "high": 0.1717, "low": 0.1668, "close": 0.1707, "volume": 224507.6, "close_time": 1774483199999, "quote_volume": 38148.05985, "trades": 272, "taker_buy_base": 102311.9, "taker_buy_quote": 17379.18344 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1708, "high": 0.1719, "low": 0.1679, "close": 0.1682, "volume": 265896.1, "close_time": 1774497599999, "quote_volume": 45305.94715, "trades": 340, "taker_buy_base": 145902.5, "taker_buy_quote": 24866.81723 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1645, "close": 0.1647, "volume": 132300.8, "close_time": 1774511999999, "quote_volume": 21928.61368, "trades": 170, "taker_buy_base": 53281.5, "taker_buy_quote": 8825.02496 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1605, "close": 0.161, "volume": 111341.0, "close_time": 1774526399999, "quote_volume": 18104.75918, "trades": 174, "taker_buy_base": 34237.7, "taker_buy_quote": 5583.23379 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1608, "high": 0.1627, "low": 0.159, "close": 0.159, "volume": 150338.4, "close_time": 1774540799999, "quote_volume": 24177.08451, "trades": 210, "taker_buy_base": 70551.8, "taker_buy_quote": 11348.4541 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1559, "close": 0.1566, "volume": 164245.7, "close_time": 1774555199999, "quote_volume": 25843.56005, "trades": 220, "taker_buy_base": 82512.2, "taker_buy_quote": 12973.09007 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1563, "high": 0.1598, "low": 0.1563, "close": 0.1587, "volume": 92386.1, "close_time": 1774569599999, "quote_volume": 14645.28375, "trades": 130, "taker_buy_base": 46020.2, "taker_buy_quote": 7288.19782 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1587, "high": 0.1599, "low": 0.1584, "close": 0.1588, "volume": 62749.9, "close_time": 1774583999999, "quote_volume": 9986.15502, "trades": 86, "taker_buy_base": 26299.1, "taker_buy_quote": 4181.01452 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1587, "high": 0.1608, "low": 0.1571, "close": 0.1604, "volume": 167587.4, "close_time": 1774598399999, "quote_volume": 26645.76794, "trades": 158, "taker_buy_base": 48567.0, "taker_buy_quote": 7731.4843 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1607, "high": 0.1611, "low": 0.1556, "close": 0.1557, "volume": 234973.3, "close_time": 1774612799999, "quote_volume": 37156.22802, "trades": 290, "taker_buy_base": 133326.9, "taker_buy_quote": 21097.28544 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1553, "high": 0.1581, "low": 0.1535, "close": 0.1566, "volume": 262946.0, "close_time": 1774627199999, "quote_volume": 40744.75369, "trades": 299, "taker_buy_base": 158109.8, "taker_buy_quote": 24478.29421 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1565, "high": 0.158, "low": 0.1554, "close": 0.1576, "volume": 150600.7, "close_time": 1774641599999, "quote_volume": 23577.77519, "trades": 209, "taker_buy_base": 83619.9, "taker_buy_quote": 13098.23323 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1545, "close": 0.1547, "volume": 23871.6, "close_time": 1774655999999, "quote_volume": 3738.96922, "trades": 44, "taker_buy_base": 10347.3, "taker_buy_quote": 1624.58093 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1493, "close": 0.1505, "volume": 160407.9, "close_time": 1774670399999, "quote_volume": 24318.35739, "trades": 216, "taker_buy_base": 79684.5, "taker_buy_quote": 12087.61291 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1508, "high": 0.1528, "low": 0.1503, "close": 0.1527, "volume": 46558.8, "close_time": 1774684799999, "quote_volume": 7061.37577, "trades": 61, "taker_buy_base": 10023.6, "taker_buy_quote": 1521.72927 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1528, "high": 0.1585, "low": 0.1515, "close": 0.1557, "volume": 193304.8, "close_time": 1774699199999, "quote_volume": 29827.46152, "trades": 232, "taker_buy_base": 126546.2, "taker_buy_quote": 19509.48641 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1556, "high": 0.1589, "low": 0.1543, "close": 0.1562, "volume": 485885.3, "close_time": 1774713599999, "quote_volume": 75951.36556, "trades": 565, "taker_buy_base": 263433.3, "taker_buy_quote": 41184.59908 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1566, "high": 0.159, "low": 0.1559, "close": 0.1565, "volume": 289579.4, "close_time": 1774727999999, "quote_volume": 45586.52145, "trades": 388, "taker_buy_base": 166788.2, "taker_buy_quote": 26247.30989 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1529, "close": 0.1532, "volume": 126390.5, "close_time": 1774742399999, "quote_volume": 19605.0963, "trades": 133, "taker_buy_base": 46805.3, "taker_buy_quote": 7242.03123 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1524, "high": 0.1535, "low": 0.1519, "close": 0.1521, "volume": 106059.3, "close_time": 1774756799999, "quote_volume": 16166.75737, "trades": 135, "taker_buy_base": 53881.9, "taker_buy_quote": 8211.06562 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1522, "high": 0.1522, "low": 0.151, "close": 0.1517, "volume": 66907.1, "close_time": 1774771199999, "quote_volume": 10133.90867, "trades": 74, "taker_buy_base": 39558.5, "taker_buy_quote": 5989.12777 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1496, "close": 0.1506, "volume": 68358.1, "close_time": 1774785599999, "quote_volume": 10352.323, "trades": 90, "taker_buy_base": 34480.5, "taker_buy_quote": 5223.46575 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1503, "high": 0.1508, "low": 0.1482, "close": 0.1494, "volume": 111633.8, "close_time": 1774799999999, "quote_volume": 16723.64432, "trades": 160, "taker_buy_base": 56979.5, "taker_buy_quote": 8532.59057 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1496, "high": 0.1502, "low": 0.1493, "close": 0.15, "volume": 71269.5, "close_time": 1774814399999, "quote_volume": 10677.46354, "trades": 99, "taker_buy_base": 22989.6, "taker_buy_quote": 3445.4902 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1502, "high": 0.1522, "low": 0.1471, "close": 0.1504, "volume": 115597.3, "close_time": 1774828799999, "quote_volume": 17340.18453, "trades": 147, "taker_buy_base": 57455.9, "taker_buy_quote": 8607.02423 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1504, "high": 0.1571, "low": 0.1503, "close": 0.1551, "volume": 178365.3, "close_time": 1774843199999, "quote_volume": 27545.54514, "trades": 224, "taker_buy_base": 77813.7, "taker_buy_quote": 11990.00451 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.155, "high": 0.1572, "low": 0.1549, "close": 0.1567, "volume": 77923.4, "close_time": 1774857599999, "quote_volume": 12148.84758, "trades": 110, "taker_buy_base": 39407.5, "taker_buy_quote": 6143.77798 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1571, "high": 0.1584, "low": 0.1554, "close": 0.1572, "volume": 92868.2, "close_time": 1774871999999, "quote_volume": 14570.80759, "trades": 146, "taker_buy_base": 45159.2, "taker_buy_quote": 7079.65337 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1549, "close": 0.1554, "volume": 106856.7, "close_time": 1774886399999, "quote_volume": 16742.58491, "trades": 137, "taker_buy_base": 40874.4, "taker_buy_quote": 6395.0275 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1522, "close": 0.1525, "volume": 59541.8, "close_time": 1774900799999, "quote_volume": 9161.57043, "trades": 95, "taker_buy_base": 35194.0, "taker_buy_quote": 5408.02922 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.153, "high": 0.155, "low": 0.1522, "close": 0.1525, "volume": 109016.6, "close_time": 1774915199999, "quote_volume": 16705.34487, "trades": 264, "taker_buy_base": 51749.2, "taker_buy_quote": 7934.93028 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1526, "high": 0.1536, "low": 0.1516, "close": 0.1517, "volume": 114916.8, "close_time": 1774929599999, "quote_volume": 17562.19592, "trades": 145, "taker_buy_base": 53415.1, "taker_buy_quote": 8162.48166 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1515, "high": 0.1532, "low": 0.1515, "close": 0.1523, "volume": 79749.6, "close_time": 1774943999999, "quote_volume": 12134.81666, "trades": 100, "taker_buy_base": 55931.4, "taker_buy_quote": 8506.42973 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1506, "close": 0.1519, "volume": 102402.4, "close_time": 1774958399999, "quote_volume": 15522.06387, "trades": 138, "taker_buy_base": 39095.8, "taker_buy_quote": 5926.27945 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1521, "high": 0.156, "low": 0.1514, "close": 0.1514, "volume": 422609.1, "close_time": 1774972799999, "quote_volume": 64705.83654, "trades": 498, "taker_buy_base": 232421.4, "taker_buy_quote": 35578.47251 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1515, "high": 0.1612, "low": 0.1515, "close": 0.159, "volume": 381390.4, "close_time": 1774987199999, "quote_volume": 59979.89683, "trades": 481, "taker_buy_base": 230879.0, "taker_buy_quote": 36320.64518 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1591, "high": 0.1596, "low": 0.1558, "close": 0.1569, "volume": 63243.5, "close_time": 1775001599999, "quote_volume": 9978.49804, "trades": 80, "taker_buy_base": 38680.0, "taker_buy_quote": 6095.3318 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1566, "high": 0.1567, "low": 0.1538, "close": 0.1542, "volume": 119652.2, "close_time": 1775015999999, "quote_volume": 18535.27043, "trades": 132, "taker_buy_base": 26380.9, "taker_buy_quote": 4098.90923 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1543, "high": 0.1579, "low": 0.1542, "close": 0.1566, "volume": 135105.5, "close_time": 1775030399999, "quote_volume": 21105.13611, "trades": 185, "taker_buy_base": 68367.2, "taker_buy_quote": 10688.79756 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1567, "high": 0.1567, "low": 0.155, "close": 0.1557, "volume": 121432.4, "close_time": 1775044799999, "quote_volume": 18899.0084, "trades": 154, "taker_buy_base": 57151.4, "taker_buy_quote": 8893.80232 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1562, "high": 0.1588, "low": 0.1561, "close": 0.157, "volume": 206147.1, "close_time": 1775059199999, "quote_volume": 32350.96463, "trades": 256, "taker_buy_base": 95962.4, "taker_buy_quote": 15074.62664 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1569, "high": 0.1587, "low": 0.1559, "close": 0.1563, "volume": 189393.0, "close_time": 1775073599999, "quote_volume": 29809.42466, "trades": 213, "taker_buy_base": 77508.3, "taker_buy_quote": 12207.56726 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1544, "close": 0.1544, "volume": 88897.4, "close_time": 1775087999999, "quote_volume": 13841.13477, "trades": 106, "taker_buy_base": 36621.6, "taker_buy_quote": 5700.42861 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1545, "high": 0.1564, "low": 0.1494, "close": 0.1499, "volume": 213857.6, "close_time": 1775102399999, "quote_volume": 32492.71925, "trades": 252, "taker_buy_base": 92663.1, "taker_buy_quote": 14099.62145 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1502, "high": 0.1539, "low": 0.1497, "close": 0.1535, "volume": 170218.8, "close_time": 1775116799999, "quote_volume": 25918.12714, "trades": 201, "taker_buy_base": 78310.3, "taker_buy_quote": 11914.26504 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1533, "high": 0.1557, "low": 0.1524, "close": 0.1538, "volume": 349807.4, "close_time": 1775131199999, "quote_volume": 53839.13155, "trades": 419, "taker_buy_base": 151217.4, "taker_buy_quote": 23271.18259 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1538, "high": 0.154, "low": 0.1512, "close": 0.153, "volume": 203527.5, "close_time": 1775145599999, "quote_volume": 31035.32527, "trades": 245, "taker_buy_base": 79603.7, "taker_buy_quote": 12129.83425 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1528, "high": 0.1543, "low": 0.1525, "close": 0.1533, "volume": 79687.8, "close_time": 1775159999999, "quote_volume": 12199.23035, "trades": 106, "taker_buy_base": 41538.0, "taker_buy_quote": 6359.53034 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1532, "high": 0.1555, "low": 0.1528, "close": 0.1552, "volume": 156879.0, "close_time": 1775174399999, "quote_volume": 24186.71489, "trades": 181, "taker_buy_base": 76959.0, "taker_buy_quote": 11868.80532 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1551, "high": 0.1554, "low": 0.1527, "close": 0.1543, "volume": 114916.5, "close_time": 1775188799999, "quote_volume": 17665.5903, "trades": 153, "taker_buy_base": 50997.2, "taker_buy_quote": 7837.3903 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1542, "high": 0.1551, "low": 0.1536, "close": 0.155, "volume": 115233.3, "close_time": 1775203199999, "quote_volume": 17785.32657, "trades": 122, "taker_buy_base": 45719.0, "taker_buy_quote": 7055.94681 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.155, "high": 0.1564, "low": 0.1547, "close": 0.156, "volume": 94027.7, "close_time": 1775217599999, "quote_volume": 14617.20191, "trades": 118, "taker_buy_base": 49278.8, "taker_buy_quote": 7663.36254 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1564, "high": 0.1575, "low": 0.1548, "close": 0.1552, "volume": 200260.5, "close_time": 1775231999999, "quote_volume": 31232.91232, "trades": 231, "taker_buy_base": 95069.6, "taker_buy_quote": 14828.23954 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1553, "high": 0.1557, "low": 0.1543, "close": 0.1551, "volume": 171465.9, "close_time": 1775246399999, "quote_volume": 26579.6949, "trades": 183, "taker_buy_base": 95087.2, "taker_buy_quote": 14728.97234 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1552, "high": 0.1564, "low": 0.155, "close": 0.1558, "volume": 31411.7, "close_time": 1775260799999, "quote_volume": 4890.74396, "trades": 43, "taker_buy_base": 14423.6, "taker_buy_quote": 2244.27003 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1556, "high": 0.1605, "low": 0.1556, "close": 0.1592, "volume": 172145.9, "close_time": 1775275199999, "quote_volume": 27294.74858, "trades": 224, "taker_buy_base": 78419.5, "taker_buy_quote": 12415.9725 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1592, "high": 0.1618, "low": 0.1583, "close": 0.1615, "volume": 165411.7, "close_time": 1775289599999, "quote_volume": 26495.25314, "trades": 217, "taker_buy_base": 80569.4, "taker_buy_quote": 12893.75528 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1579, "close": 0.1589, "volume": 263185.5, "close_time": 1775303999999, "quote_volume": 41966.12873, "trades": 284, "taker_buy_base": 114304.6, "taker_buy_quote": 18211.54556 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1588, "high": 0.1591, "low": 0.156, "close": 0.1565, "volume": 95998.0, "close_time": 1775318399999, "quote_volume": 15134.82038, "trades": 129, "taker_buy_base": 45284.0, "taker_buy_quote": 7127.31386 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1563, "high": 0.1579, "low": 0.1562, "close": 0.1569, "volume": 83135.2, "close_time": 1775332799999, "quote_volume": 13067.37077, "trades": 118, "taker_buy_base": 50507.9, "taker_buy_quote": 7936.93089 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1568, "high": 0.1582, "low": 0.1565, "close": 0.1571, "volume": 52348.0, "close_time": 1775347199999, "quote_volume": 8227.74242, "trades": 70, "taker_buy_base": 35980.1, "taker_buy_quote": 5653.88731 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1574, "high": 0.1576, "low": 0.1554, "close": 0.1569, "volume": 91011.9, "close_time": 1775361599999, "quote_volume": 14248.72482, "trades": 124, "taker_buy_base": 48740.2, "taker_buy_quote": 7628.4404 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1571, "high": 0.1587, "low": 0.1553, "close": 0.1559, "volume": 138370.9, "close_time": 1775375999999, "quote_volume": 21682.60911, "trades": 169, "taker_buy_base": 70137.4, "taker_buy_quote": 10965.8074 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1557, "high": 0.156, "low": 0.1548, "close": 0.1553, "volume": 71742.0, "close_time": 1775390399999, "quote_volume": 11147.72852, "trades": 85, "taker_buy_base": 26163.2, "taker_buy_quote": 4063.34483 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1559, "high": 0.1625, "low": 0.1535, "close": 0.1593, "volume": 719780.9, "close_time": 1775404799999, "quote_volume": 114112.34923, "trades": 935, "taker_buy_base": 357304.5, "taker_buy_quote": 56661.66414 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1596, "high": 0.1647, "low": 0.1578, "close": 0.1636, "volume": 762652.6, "close_time": 1775419199999, "quote_volume": 123976.16926, "trades": 796, "taker_buy_base": 416132.1, "taker_buy_quote": 67700.01046 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1636, "high": 0.1672, "low": 0.1621, "close": 0.1671, "volume": 444251.3, "close_time": 1775433599999, "quote_volume": 73302.40389, "trades": 553, "taker_buy_base": 221480.6, "taker_buy_quote": 36565.14708 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.167, "high": 0.1686, "low": 0.1641, "close": 0.1655, "volume": 315835.5, "close_time": 1775447999999, "quote_volume": 52284.65671, "trades": 406, "taker_buy_base": 141710.1, "taker_buy_quote": 23454.59199 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1655, "high": 0.168, "low": 0.1646, "close": 0.1661, "volume": 368437.9, "close_time": 1775462399999, "quote_volume": 61219.57875, "trades": 461, "taker_buy_base": 148514.0, "taker_buy_quote": 24662.63009 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1655, "high": 0.1686, "low": 0.1642, "close": 0.1671, "volume": 414999.0, "close_time": 1775476799999, "quote_volume": 69157.62916, "trades": 497, "taker_buy_base": 198176.8, "taker_buy_quote": 33030.26562 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1669, "high": 0.1714, "low": 0.1665, "close": 0.1705, "volume": 1223750.8, "close_time": 1775491199999, "quote_volume": 207415.39297, "trades": 1238, "taker_buy_base": 614872.5, "taker_buy_quote": 104190.19637 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1703, "high": 0.1707, "low": 0.1647, "close": 0.1647, "volume": 187379.8, "close_time": 1775505599999, "quote_volume": 31347.57525, "trades": 255, "taker_buy_base": 59761.2, "taker_buy_quote": 9978.14317 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1652, "high": 0.166, "low": 0.1628, "close": 0.1646, "volume": 267891.7, "close_time": 1775519999999, "quote_volume": 44056.58389, "trades": 305, "taker_buy_base": 127061.7, "taker_buy_quote": 20887.70441 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1651, "high": 0.1686, "low": 0.1592, "close": 0.1621, "volume": 1485356.0, "close_time": 1775534399999, "quote_volume": 242841.03346, "trades": 1391, "taker_buy_base": 733587.4, "taker_buy_quote": 120081.00459 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1619, "high": 0.1637, "low": 0.1599, "close": 0.1635, "volume": 433601.1, "close_time": 1775548799999, "quote_volume": 70086.03475, "trades": 411, "taker_buy_base": 190569.0, "taker_buy_quote": 30788.01147 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1601, "close": 0.1604, "volume": 408891.6, "close_time": 1775563199999, "quote_volume": 66250.97011, "trades": 390, "taker_buy_base": 168456.4, "taker_buy_quote": 27304.68435 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1564, "close": 0.1582, "volume": 466767.7, "close_time": 1775577599999, "quote_volume": 73987.54555, "trades": 471, "taker_buy_base": 216679.9, "taker_buy_quote": 34319.0452 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1581, "high": 0.1611, "low": 0.1579, "close": 0.1588, "volume": 229862.3, "close_time": 1775591999999, "quote_volume": 36673.88258, "trades": 257, "taker_buy_base": 110404.7, "taker_buy_quote": 17613.5766 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1588, "high": 0.167, "low": 0.1583, "close": 0.1668, "volume": 385151.0, "close_time": 1775606399999, "quote_volume": 62474.81696, "trades": 418, "taker_buy_base": 194051.7, "taker_buy_quote": 31474.87663 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1662, "high": 0.1679, "low": 0.1638, "close": 0.1644, "volume": 362953.8, "close_time": 1775620799999, "quote_volume": 59952.45384, "trades": 368, "taker_buy_base": 192693.8, "taker_buy_quote": 31819.46051 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1642, "high": 0.1646, "low": 0.1629, "close": 0.163, "volume": 212873.7, "close_time": 1775635199999, "quote_volume": 34924.6876, "trades": 206, "taker_buy_base": 95858.1, "taker_buy_quote": 15723.778 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1629, "high": 0.1641, "low": 0.162, "close": 0.1627, "volume": 281459.8, "close_time": 1775649599999, "quote_volume": 45935.15808, "trades": 295, "taker_buy_base": 141982.4, "taker_buy_quote": 23173.17912 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1628, "high": 0.163, "low": 0.1599, "close": 0.1617, "volume": 356367.6, "close_time": 1775663999999, "quote_volume": 57585.17533, "trades": 385, "taker_buy_base": 190513.9, "taker_buy_quote": 30795.44923 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1619, "high": 0.1637, "low": 0.1603, "close": 0.1607, "volume": 390320.3, "close_time": 1775678399999, "quote_volume": 63244.85889, "trades": 349, "taker_buy_base": 176774.1, "taker_buy_quote": 28643.5276 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1609, "high": 0.1625, "low": 0.1592, "close": 0.1594, "volume": 145631.8, "close_time": 1775692799999, "quote_volume": 23353.01356, "trades": 131, "taker_buy_base": 88597.3, "taker_buy_quote": 14207.59608 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1596, "high": 0.1625, "low": 0.1592, "close": 0.1612, "volume": 476047.7, "close_time": 1775707199999, "quote_volume": 76529.86137, "trades": 427, "taker_buy_base": 241317.9, "taker_buy_quote": 38762.12895 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1604, "close": 0.161, "volume": 212553.8, "close_time": 1775721599999, "quote_volume": 34236.88494, "trades": 204, "taker_buy_base": 99759.0, "taker_buy_quote": 16065.38187 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1607, "high": 0.1623, "low": 0.1604, "close": 0.1613, "volume": 234571.4, "close_time": 1775735999999, "quote_volume": 37836.76899, "trades": 231, "taker_buy_base": 121947.7, "taker_buy_quote": 19667.60838 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1614, "high": 0.1633, "low": 0.1609, "close": 0.1632, "volume": 187881.0, "close_time": 1775750399999, "quote_volume": 30361.75897, "trades": 243, "taker_buy_base": 85174.8, "taker_buy_quote": 13756.96393 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1623, "close": 0.1631, "volume": 141226.2, "close_time": 1775764799999, "quote_volume": 23032.48126, "trades": 163, "taker_buy_base": 84911.5, "taker_buy_quote": 13843.90966 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1629, "high": 0.1637, "low": 0.1612, "close": 0.1615, "volume": 171221.7, "close_time": 1775779199999, "quote_volume": 27792.64567, "trades": 183, "taker_buy_base": 85021.2, "taker_buy_quote": 13790.95793 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1616, "high": 0.1627, "low": 0.1609, "close": 0.1625, "volume": 111936.9, "close_time": 1775793599999, "quote_volume": 18101.16651, "trades": 108, "taker_buy_base": 57523.1, "taker_buy_quote": 9300.74044 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1627, "high": 0.1637, "low": 0.1621, "close": 0.1621, "volume": 160142.8, "close_time": 1775807999999, "quote_volume": 26064.15483, "trades": 150, "taker_buy_base": 74989.3, "taker_buy_quote": 12199.20852 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.162, "high": 0.1632, "low": 0.1617, "close": 0.1629, "volume": 112589.9, "close_time": 1775822399999, "quote_volume": 18259.72852, "trades": 113, "taker_buy_base": 62519.7, "taker_buy_quote": 10141.99162 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1629, "high": 0.1659, "low": 0.1628, "close": 0.1646, "volume": 323360.4, "close_time": 1775836799999, "quote_volume": 53082.46846, "trades": 318, "taker_buy_base": 158660.4, "taker_buy_quote": 26044.36161 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1647, "high": 0.1713, "low": 0.163, "close": 0.1689, "volume": 1043118.4, "close_time": 1775851199999, "quote_volume": 174866.31095, "trades": 1097, "taker_buy_base": 603757.7, "taker_buy_quote": 101258.12353 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.169, "high": 0.1692, "low": 0.1667, "close": 0.1672, "volume": 314563.8, "close_time": 1775865599999, "quote_volume": 52689.51124, "trades": 313, "taker_buy_base": 143508.3, "taker_buy_quote": 24028.66083 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1673, "high": 0.1674, "low": 0.1637, "close": 0.1639, "volume": 337510.0, "close_time": 1775879999999, "quote_volume": 55848.32601, "trades": 296, "taker_buy_base": 150971.8, "taker_buy_quote": 24995.98534 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1627, "close": 0.1635, "volume": 169615.6, "close_time": 1775894399999, "quote_volume": 27743.20292, "trades": 159, "taker_buy_base": 71159.6, "taker_buy_quote": 11642.59359 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1621, "close": 0.1627, "volume": 160440.6, "close_time": 1775908799999, "quote_volume": 26146.51511, "trades": 163, "taker_buy_base": 67324.0, "taker_buy_quote": 10962.3653 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1618, "close": 0.1627, "volume": 177041.7, "close_time": 1775923199999, "quote_volume": 28751.01595, "trades": 156, "taker_buy_base": 95196.8, "taker_buy_quote": 15451.49127 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1632, "high": 0.1655, "low": 0.1632, "close": 0.1654, "volume": 69625.3, "close_time": 1775937599999, "quote_volume": 11434.89044, "trades": 70, "taker_buy_base": 31159.7, "taker_buy_quote": 5120.89802 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1652, "high": 0.1654, "low": 0.1631, "close": 0.1639, "volume": 75113.1, "close_time": 1775951999999, "quote_volume": 12332.59269, "trades": 72, "taker_buy_base": 47281.7, "taker_buy_quote": 7757.24515 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1589, "close": 0.1597, "volume": 186411.5, "close_time": 1775966399999, "quote_volume": 29957.8754, "trades": 195, "taker_buy_base": 98056.1, "taker_buy_quote": 15749.93079 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1591, "close": 0.1592, "volume": 111996.8, "close_time": 1775980799999, "quote_volume": 17882.95726, "trades": 112, "taker_buy_base": 56741.1, "taker_buy_quote": 9062.49067 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1591, "high": 0.1602, "low": 0.1589, "close": 0.1598, "volume": 110865.3, "close_time": 1775995199999, "quote_volume": 17706.8281, "trades": 102, "taker_buy_base": 59689.0, "taker_buy_quote": 9527.68304 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1592, "high": 0.1601, "low": 0.1581, "close": 0.1586, "volume": 96154.9, "close_time": 1776009599999, "quote_volume": 15281.56921, "trades": 96, "taker_buy_base": 46508.2, "taker_buy_quote": 7385.57847 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1586, "high": 0.1614, "low": 0.1586, "close": 0.1601, "volume": 296882.9, "close_time": 1776023999999, "quote_volume": 47545.38375, "trades": 268, "taker_buy_base": 143418.9, "taker_buy_quote": 22937.27381 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.16, "high": 0.1602, "low": 0.1575, "close": 0.1585, "volume": 112181.0, "close_time": 1776038399999, "quote_volume": 17792.12093, "trades": 116, "taker_buy_base": 53504.8, "taker_buy_quote": 8483.68285 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1583, "close": 0.1588, "volume": 81394.7, "close_time": 1776052799999, "quote_volume": 12947.69806, "trades": 73, "taker_buy_base": 32032.5, "taker_buy_quote": 5094.04785 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1591, "high": 0.1603, "low": 0.1585, "close": 0.1592, "volume": 168053.7, "close_time": 1776067199999, "quote_volume": 26787.05225, "trades": 156, "taker_buy_base": 78530.6, "taker_buy_quote": 12505.5121 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1591, "high": 0.1653, "low": 0.1587, "close": 0.1643, "volume": 878894.8, "close_time": 1776081599999, "quote_volume": 142795.02113, "trades": 744, "taker_buy_base": 448542.5, "taker_buy_quote": 72834.5108 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1643, "high": 0.1664, "low": 0.1618, "close": 0.1642, "volume": 639626.8, "close_time": 1776095999999, "quote_volume": 105064.36653, "trades": 623, "taker_buy_base": 320140.7, "taker_buy_quote": 52538.76638 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1634, "close": 0.1655, "volume": 292052.4, "close_time": 1776110399999, "quote_volume": 48042.75114, "trades": 266, "taker_buy_base": 139202.8, "taker_buy_quote": 22886.24721 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1656, "high": 0.1696, "low": 0.1642, "close": 0.1683, "volume": 254418.2, "close_time": 1776124799999, "quote_volume": 42689.76049, "trades": 246, "taker_buy_base": 121356.9, "taker_buy_quote": 20351.88759 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1679, "high": 0.1694, "low": 0.1669, "close": 0.1685, "volume": 278403.7, "close_time": 1776139199999, "quote_volume": 46837.70362, "trades": 268, "taker_buy_base": 143855.7, "taker_buy_quote": 24185.62156 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1685, "high": 0.1694, "low": 0.1657, "close": 0.1668, "volume": 382430.1, "close_time": 1776153599999, "quote_volume": 64043.28478, "trades": 379, "taker_buy_base": 177942.1, "taker_buy_quote": 29793.57132 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1666, "high": 0.1676, "low": 0.1662, "close": 0.1673, "volume": 163149.5, "close_time": 1776167999999, "quote_volume": 27217.99405, "trades": 145, "taker_buy_base": 81116.9, "taker_buy_quote": 13533.49525 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1675, "high": 0.1719, "low": 0.1672, "close": 0.1682, "volume": 405624.8, "close_time": 1776182399999, "quote_volume": 68873.64885, "trades": 484, "taker_buy_base": 219371.5, "taker_buy_quote": 37205.49845 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1682, "high": 0.1693, "low": 0.1656, "close": 0.1662, "volume": 217645.3, "close_time": 1776196799999, "quote_volume": 36554.88356, "trades": 251, "taker_buy_base": 104932.7, "taker_buy_quote": 17600.57614 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1662, "high": 0.1698, "low": 0.1661, "close": 0.169, "volume": 81240.6, "close_time": 1776211199999, "quote_volume": 13622.92651, "trades": 127, "taker_buy_base": 42390.5, "taker_buy_quote": 7112.72359 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1682, "high": 0.1692, "low": 0.1675, "close": 0.169, "volume": 104797.0, "close_time": 1776225599999, "quote_volume": 17646.22147, "trades": 138, "taker_buy_base": 47471.0, "taker_buy_quote": 7989.68468 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1691, "high": 0.1746, "low": 0.1686, "close": 0.1712, "volume": 437700.5, "close_time": 1776239999999, "quote_volume": 75172.24406, "trades": 539, "taker_buy_base": 195727.6, "taker_buy_quote": 33579.22065 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1716, "high": 0.1721, "low": 0.1695, "close": 0.171, "volume": 184798.5, "close_time": 1776254399999, "quote_volume": 31628.43874, "trades": 255, "taker_buy_base": 82561.1, "taker_buy_quote": 14115.9314 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1711, "high": 0.1724, "low": 0.1695, "close": 0.1697, "volume": 105308.4, "close_time": 1776268799999, "quote_volume": 18013.98856, "trades": 151, "taker_buy_base": 53077.6, "taker_buy_quote": 9072.35063 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1694, "high": 0.1735, "low": 0.1694, "close": 0.173, "volume": 214216.7, "close_time": 1776283199999, "quote_volume": 36802.96789, "trades": 238, "taker_buy_base": 110640.5, "taker_buy_quote": 18982.76236 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1729, "high": 0.1741, "low": 0.1721, "close": 0.1738, "volume": 69608.7, "close_time": 1776297599999, "quote_volume": 12035.2498, "trades": 127, "taker_buy_base": 40108.8, "taker_buy_quote": 6935.22247 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1742, "high": 0.178, "low": 0.1729, "close": 0.1746, "volume": 249896.2, "close_time": 1776311999999, "quote_volume": 43802.75131, "trades": 366, "taker_buy_base": 117204.2, "taker_buy_quote": 20518.13961 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1743, "high": 0.1761, "low": 0.1743, "close": 0.1749, "volume": 149124.0, "close_time": 1776326399999, "quote_volume": 26150.26293, "trades": 201, "taker_buy_base": 75041.9, "taker_buy_quote": 13157.05095 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1748, "high": 0.1749, "low": 0.173, "close": 0.1738, "volume": 113329.6, "close_time": 1776340799999, "quote_volume": 19695.18738, "trades": 169, "taker_buy_base": 43767.4, "taker_buy_quote": 7614.20128 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1736, "high": 0.1765, "low": 0.1714, "close": 0.1746, "volume": 362044.4, "close_time": 1776355199999, "quote_volume": 63063.76076, "trades": 470, "taker_buy_base": 199034.3, "taker_buy_quote": 34606.37496 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1752, "high": 0.1816, "low": 0.1735, "close": 0.1808, "volume": 562480.8, "close_time": 1776369599999, "quote_volume": 100237.48437, "trades": 585, "taker_buy_base": 265592.5, "taker_buy_quote": 47223.02866 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1809, "high": 0.1815, "low": 0.1771, "close": 0.18, "volume": 221839.5, "close_time": 1776383999999, "quote_volume": 39787.57754, "trades": 304, "taker_buy_base": 127002.3, "taker_buy_quote": 22748.36713 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1797, "high": 0.1829, "low": 0.1782, "close": 0.1819, "volume": 254272.5, "close_time": 1776398399999, "quote_volume": 45948.32772, "trades": 380, "taker_buy_base": 134657.1, "taker_buy_quote": 24311.63577 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1812, "high": 0.1859, "low": 0.1798, "close": 0.1858, "volume": 413612.0, "close_time": 1776412799999, "quote_volume": 75815.43437, "trades": 589, "taker_buy_base": 200974.5, "taker_buy_quote": 36846.11392 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1848, "high": 0.1874, "low": 0.1828, "close": 0.1835, "volume": 356832.7, "close_time": 1776427199999, "quote_volume": 65884.05232, "trades": 524, "taker_buy_base": 176720.5, "taker_buy_quote": 32629.99406 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1838, "high": 0.189, "low": 0.1823, "close": 0.1877, "volume": 251329.9, "close_time": 1776441599999, "quote_volume": 46816.6233, "trades": 400, "taker_buy_base": 130237.8, "taker_buy_quote": 24265.45021 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1876, "high": 0.1896, "low": 0.1839, "close": 0.1884, "volume": 303069.1, "close_time": 1776455999999, "quote_volume": 56653.41889, "trades": 469, "taker_buy_base": 165380.6, "taker_buy_quote": 30892.67074 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1887, "high": 0.1888, "low": 0.1848, "close": 0.1871, "volume": 173518.6, "close_time": 1776470399999, "quote_volume": 32455.17948, "trades": 222, "taker_buy_base": 77746.0, "taker_buy_quote": 14536.99529 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1863, "high": 0.1863, "low": 0.1831, "close": 0.1836, "volume": 126554.4, "close_time": 1776484799999, "quote_volume": 23396.13755, "trades": 193, "taker_buy_base": 56258.2, "taker_buy_quote": 10395.08652 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1834, "high": 0.1857, "low": 0.1824, "close": 0.1847, "volume": 173361.3, "close_time": 1776499199999, "quote_volume": 31874.98905, "trades": 224, "taker_buy_base": 67457.7, "taker_buy_quote": 12383.80565 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1847, "high": 0.1849, "low": 0.1777, "close": 0.1789, "volume": 188176.8, "close_time": 1776513599999, "quote_volume": 34069.3141, "trades": 292, "taker_buy_base": 79338.2, "taker_buy_quote": 14353.15205 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1797, "high": 0.1808, "low": 0.1773, "close": 0.1801, "volume": 124796.8, "close_time": 1776527999999, "quote_volume": 22356.77613, "trades": 216, "taker_buy_base": 64552.4, "taker_buy_quote": 11563.86566 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1796, "high": 0.1815, "low": 0.1765, "close": 0.177, "volume": 147391.7, "close_time": 1776542399999, "quote_volume": 26353.94336, "trades": 229, "taker_buy_base": 57879.6, "taker_buy_quote": 10367.32171 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1768, "high": 0.1788, "low": 0.1761, "close": 0.1768, "volume": 46648.2, "close_time": 1776556799999, "quote_volume": 8276.92459, "trades": 84, "taker_buy_base": 17373.6, "taker_buy_quote": 3085.12543 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1693, "close": 0.17, "volume": 161606.5, "close_time": 1776571199999, "quote_volume": 27839.73343, "trades": 278, "taker_buy_base": 61491.2, "taker_buy_quote": 10616.01489 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1702, "high": 0.1714, "low": 0.169, "close": 0.1704, "volume": 125547.9, "close_time": 1776585599999, "quote_volume": 21379.59806, "trades": 176, "taker_buy_base": 69264.2, "taker_buy_quote": 11795.26586 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1702, "high": 0.1707, "low": 0.1672, "close": 0.1697, "volume": 143710.9, "close_time": 1776599999999, "quote_volume": 24225.8376, "trades": 201, "taker_buy_base": 69927.6, "taker_buy_quote": 11784.56104 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1696, "high": 0.1712, "low": 0.1678, "close": 0.1681, "volume": 112490.4, "close_time": 1776614399999, "quote_volume": 19080.84478, "trades": 157, "taker_buy_base": 46971.3, "taker_buy_quote": 7977.83564 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1685, "high": 0.1695, "low": 0.1669, "close": 0.1681, "volume": 109587.7, "close_time": 1776628799999, "quote_volume": 18409.16321, "trades": 176, "taker_buy_base": 62569.6, "taker_buy_quote": 10512.26704 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1625, "close": 0.1626, "volume": 88277.5, "close_time": 1776643199999, "quote_volume": 14532.25867, "trades": 146, "taker_buy_base": 34640.5, "taker_buy_quote": 5708.10429 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1628, "high": 0.1647, "low": 0.1624, "close": 0.1644, "volume": 63034.1, "close_time": 1776657599999, "quote_volume": 10331.64302, "trades": 95, "taker_buy_base": 34838.4, "taker_buy_quote": 5708.31593 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1643, "high": 0.1673, "low": 0.1623, "close": 0.1658, "volume": 126458.9, "close_time": 1776671999999, "quote_volume": 20895.02937, "trades": 203, "taker_buy_base": 72314.6, "taker_buy_quote": 11957.42724 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.166, "high": 0.17, "low": 0.166, "close": 0.1675, "volume": 214030.4, "close_time": 1776686399999, "quote_volume": 36050.30426, "trades": 277, "taker_buy_base": 92539.0, "taker_buy_quote": 15574.54361 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1677, "high": 0.1682, "low": 0.1656, "close": 0.1669, "volume": 130454.4, "close_time": 1776700799999, "quote_volume": 21805.50824, "trades": 202, "taker_buy_base": 66707.4, "taker_buy_quote": 11143.36528 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1669, "high": 0.1695, "low": 0.1667, "close": 0.168, "volume": 127830.1, "close_time": 1776715199999, "quote_volume": 21503.9138, "trades": 169, "taker_buy_base": 53827.1, "taker_buy_quote": 9043.33771 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1681, "high": 0.1694, "low": 0.1663, "close": 0.1667, "volume": 85006.3, "close_time": 1776729599999, "quote_volume": 14291.80611, "trades": 135, "taker_buy_base": 46962.4, "taker_buy_quote": 7894.54464 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1665, "high": 0.1689, "low": 0.1665, "close": 0.1682, "volume": 186028.9, "close_time": 1776743999999, "quote_volume": 31197.74108, "trades": 244, "taker_buy_base": 96431.4, "taker_buy_quote": 16174.3479 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1678, "high": 0.1688, "low": 0.1667, "close": 0.1672, "volume": 98870.1, "close_time": 1776758399999, "quote_volume": 16588.04004, "trades": 165, "taker_buy_base": 49802.6, "taker_buy_quote": 8351.58805 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1679, "high": 0.1709, "low": 0.1677, "close": 0.1701, "volume": 120708.1, "close_time": 1776772799999, "quote_volume": 20449.57297, "trades": 193, "taker_buy_base": 58595.7, "taker_buy_quote": 9906.56066 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1701, "high": 0.1701, "low": 0.167, "close": 0.1688, "volume": 147371.8, "close_time": 1776787199999, "quote_volume": 24830.57321, "trades": 193, "taker_buy_base": 80884.0, "taker_buy_quote": 13617.87003 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1691, "high": 0.1696, "low": 0.1657, "close": 0.1663, "volume": 99405.3, "close_time": 1776801599999, "quote_volume": 16655.46713, "trades": 164, "taker_buy_base": 56483.9, "taker_buy_quote": 9455.90258 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.166, "high": 0.1689, "low": 0.166, "close": 0.1689, "volume": 100649.7, "close_time": 1776815999999, "quote_volume": 16901.65578, "trades": 141, "taker_buy_base": 39948.0, "taker_buy_quote": 6709.60227 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1691, "high": 0.1751, "low": 0.1691, "close": 0.1726, "volume": 283014.6, "close_time": 1776830399999, "quote_volume": 48742.58896, "trades": 397, "taker_buy_base": 136310.2, "taker_buy_quote": 23544.58802 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1728, "high": 0.1763, "low": 0.1724, "close": 0.1755, "volume": 157654.4, "close_time": 1776844799999, "quote_volume": 27466.16379, "trades": 236, "taker_buy_base": 78794.2, "taker_buy_quote": 13712.39451 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1752, "high": 0.1754, "low": 0.1726, "close": 0.1732, "volume": 144905.8, "close_time": 1776859199999, "quote_volume": 25198.74052, "trades": 164, "taker_buy_base": 89140.8, "taker_buy_quote": 15506.57873 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1735, "high": 0.1743, "low": 0.1723, "close": 0.173, "volume": 108831.7, "close_time": 1776873599999, "quote_volume": 18852.74819, "trades": 156, "taker_buy_base": 46487.8, "taker_buy_quote": 8054.26245 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1727, "high": 0.1731, "low": 0.1703, "close": 0.1713, "volume": 66831.8, "close_time": 1776887999999, "quote_volume": 11455.30318, "trades": 79, "taker_buy_base": 25323.8, "taker_buy_quote": 4339.73329 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1677, "close": 0.1679, "volume": 98103.2, "close_time": 1776902399999, "quote_volume": 16654.52289, "trades": 124, "taker_buy_base": 53382.9, "taker_buy_quote": 9052.77918 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1657, "close": 0.167, "volume": 84998.9, "close_time": 1776916799999, "quote_volume": 14171.6249, "trades": 126, "taker_buy_base": 40179.5, "taker_buy_quote": 6702.09365 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1638, "high": 0.1638, "low": 0.1635, "close": 0.1637, "volume": 4388.2, "close_time": 1776931199999, "quote_volume": 718.13458, "trades": 7, "taker_buy_base": 1060.5, "taker_buy_quote": 173.53315 } ] }, "1d": { "count": 234, "start_date": "2025-09-02T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3001, "high": 0.689, "low": 0.3001, "close": 0.4917, "volume": 26915649.2, "close_time": 1756857599999, "quote_volume": 13396480.85489, "trades": 80854, "taker_buy_base": 12770033.3, "taker_buy_quote": 6371963.19042 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.4916, "high": 0.5796, "low": 0.434, "close": 0.4507, "volume": 21622987.6, "close_time": 1756943999999, "quote_volume": 10524565.59151, "trades": 63104, "taker_buy_base": 10193981.9, "taker_buy_quote": 4972259.07661 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.4509, "high": 0.5942, "low": 0.3809, "close": 0.5165, "volume": 25076148.5, "close_time": 1757030399999, "quote_volume": 12160787.28248, "trades": 83386, "taker_buy_base": 12132104.6, "taker_buy_quote": 5907335.15025 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5166, "high": 0.6356, "low": 0.5048, "close": 0.5786, "volume": 20435839.1, "close_time": 1757116799999, "quote_volume": 11409402.77599, "trades": 123161, "taker_buy_base": 9795241.6, "taker_buy_quote": 5471492.72128 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.5778, "high": 1.1582, "low": 0.5699, "close": 1.038, "volume": 41543278.4, "close_time": 1757203199999, "quote_volume": 35151802.02313, "trades": 180328, "taker_buy_base": 20411578.7, "taker_buy_quote": 17266430.45032 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.0367, "high": 1.9054, "low": 0.9596, "close": 1.6547, "volume": 51965608.8, "close_time": 1757289599999, "quote_volume": 69994807.96774, "trades": 277748, "taker_buy_base": 26164465.5, "taker_buy_quote": 35302311.22956 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.6554, "high": 1.9, "low": 1.417, "close": 1.4503, "volume": 42372957.8, "close_time": 1757375999999, "quote_volume": 68650110.3203, "trades": 274378, "taker_buy_base": 20580380.0, "taker_buy_quote": 33375221.56545 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.4506, "high": 1.4545, "low": 1.091, "close": 1.1494, "volume": 20304570.8, "close_time": 1757462399999, "quote_volume": 24857368.45716, "trades": 136703, "taker_buy_base": 9700116.7, "taker_buy_quote": 11871150.25339 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.1491, "high": 1.278, "low": 0.9424, "close": 0.969, "volume": 21943824.9, "close_time": 1757548799999, "quote_volume": 24592713.511, "trades": 160264, "taker_buy_base": 10626487.2, "taker_buy_quote": 11925312.59068 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.9689, "high": 1.0159, "low": 0.8777, "close": 0.9736, "volume": 18987263.1, "close_time": 1757635199999, "quote_volume": 18132022.84123, "trades": 151547, "taker_buy_base": 9163129.6, "taker_buy_quote": 8758090.3383 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.9735, "high": 1.0696, "low": 0.9235, "close": 0.9815, "volume": 13904671.8, "close_time": 1757721599999, "quote_volume": 13680169.95231, "trades": 127920, "taker_buy_base": 6760137.5, "taker_buy_quote": 6653273.63369 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.9816, "high": 1.5496, "low": 0.962, "close": 1.3656, "volume": 54107287.8, "close_time": 1757807999999, "quote_volume": 71117660.68273, "trades": 328865, "taker_buy_base": 26766181.0, "taker_buy_quote": 35150880.66174 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.3659, "high": 1.4551, "low": 1.203, "close": 1.2406, "volume": 23953274.5, "close_time": 1757894399999, "quote_volume": 31722433.65482, "trades": 229008, "taker_buy_base": 11887891.1, "taker_buy_quote": 15750778.6583 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.2409, "high": 1.3419, "low": 1.125, "close": 1.1419, "volume": 18260666.2, "close_time": 1757980799999, "quote_volume": 22232706.3592, "trades": 166584, "taker_buy_base": 9322770.4, "taker_buy_quote": 11350865.41028 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.1412, "high": 1.5684, "low": 1.13, "close": 1.305, "volume": 50185149.6, "close_time": 1758067199999, "quote_volume": 67287148.8554, "trades": 394117, "taker_buy_base": 25265689.3, "taker_buy_quote": 33807509.00325 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.305, "high": 1.3523, "low": 1.1944, "close": 1.2593, "volume": 23965552.1, "close_time": 1758153599999, "quote_volume": 30473901.17526, "trades": 225084, "taker_buy_base": 11382502.9, "taker_buy_quote": 14472558.42747 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.2596, "high": 1.3273, "low": 1.2255, "close": 1.2806, "volume": 11287757.3, "close_time": 1758239999999, "quote_volume": 14356833.43732, "trades": 111211, "taker_buy_base": 5576456.3, "taker_buy_quote": 7096616.39317 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.2808, "high": 1.3057, "low": 1.2035, "close": 1.2408, "volume": 9397327.9, "close_time": 1758326399999, "quote_volume": 11749674.4085, "trades": 111770, "taker_buy_base": 4604798.3, "taker_buy_quote": 5759081.1322 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.241, "high": 1.2747, "low": 1.1691, "close": 1.1782, "volume": 10081023.0, "close_time": 1758412799999, "quote_volume": 12417999.77119, "trades": 107229, "taker_buy_base": 5106455.2, "taker_buy_quote": 6296142.71767 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.1784, "high": 1.2222, "low": 1.129, "close": 1.148, "volume": 9205122.3, "close_time": 1758499199999, "quote_volume": 10841058.62043, "trades": 113871, "taker_buy_base": 4548161.1, "taker_buy_quote": 5355961.81556 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.1479, "high": 1.1738, "low": 0.8733, "close": 0.9367, "volume": 11522745.1, "close_time": 1758585599999, "quote_volume": 11509090.01729, "trades": 97961, "taker_buy_base": 5460095.2, "taker_buy_quote": 5451810.19415 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.9365, "high": 1.0751, "low": 0.8847, "close": 0.9524, "volume": 12015916.8, "close_time": 1758671999999, "quote_volume": 11865661.81096, "trades": 88434, "taker_buy_base": 5861990.5, "taker_buy_quote": 5784657.75001 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.9528, "high": 0.9639, "low": 0.9032, "close": 0.9098, "volume": 3005027.1, "close_time": 1758758399999, "quote_volume": 2780005.5405, "trades": 29261, "taker_buy_base": 1483884.8, "taker_buy_quote": 1372903.57593 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.9106, "high": 0.9499, "low": 0.8234, "close": 0.8391, "volume": 9882217.2, "close_time": 1758844799999, "quote_volume": 8642897.96032, "trades": 75244, "taker_buy_base": 4828421.1, "taker_buy_quote": 4219029.43523 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.8392, "high": 0.8941, "low": 0.8121, "close": 0.8701, "volume": 5001685.4, "close_time": 1758931199999, "quote_volume": 4255733.04879, "trades": 44077, "taker_buy_base": 2470756.4, "taker_buy_quote": 2103028.9531 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.8687, "high": 0.8984, "low": 0.7888, "close": 0.8056, "volume": 3860719.5, "close_time": 1759017599999, "quote_volume": 3232371.93298, "trades": 32470, "taker_buy_base": 1795776.5, "taker_buy_quote": 1502166.04703 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.8059, "high": 0.8076, "low": 0.7392, "close": 0.7951, "volume": 4507079.3, "close_time": 1759103999999, "quote_volume": 3486863.39244, "trades": 39832, "taker_buy_base": 2145937.4, "taker_buy_quote": 1658366.29079 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.795, "high": 0.8083, "low": 0.6754, "close": 0.734, "volume": 6472532.1, "close_time": 1759190399999, "quote_volume": 4683834.39086, "trades": 51642, "taker_buy_base": 3317719.4, "taker_buy_quote": 2392250.6743 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.7347, "high": 0.7469, "low": 0.6913, "close": 0.7138, "volume": 4634196.8, "close_time": 1759276799999, "quote_volume": 3338898.44633, "trades": 31369, "taker_buy_base": 2320684.3, "taker_buy_quote": 1671611.6604 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.7142, "high": 1.1189, "low": 0.6783, "close": 0.872, "volume": 39065249.5, "close_time": 1759363199999, "quote_volume": 36178116.93977, "trades": 187073, "taker_buy_base": 18975933.3, "taker_buy_quote": 17577074.62961 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.8744, "high": 0.9708, "low": 0.8006, "close": 0.8083, "volume": 12673151.9, "close_time": 1759449599999, "quote_volume": 11079828.57056, "trades": 42723, "taker_buy_base": 5574656.9, "taker_buy_quote": 4890528.96383 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.8083, "high": 0.8858, "low": 0.7714, "close": 0.8304, "volume": 9682537.2, "close_time": 1759535999999, "quote_volume": 8014994.68704, "trades": 39975, "taker_buy_base": 4532574.4, "taker_buy_quote": 3747702.69177 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8314, "high": 1.0496, "low": 0.8285, "close": 0.9108, "volume": 23676736.2, "close_time": 1759622399999, "quote_volume": 22612938.27666, "trades": 87883, "taker_buy_base": 11452734.7, "taker_buy_quote": 10920156.63038 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.9105, "high": 1.0345, "low": 0.8876, "close": 0.91, "volume": 8102300.1, "close_time": 1759708799999, "quote_volume": 7671226.68472, "trades": 45542, "taker_buy_base": 3985777.4, "taker_buy_quote": 3775389.79102 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9094, "high": 0.9175, "low": 0.8531, "close": 0.8862, "volume": 3943322.1, "close_time": 1759795199999, "quote_volume": 3464037.92964, "trades": 27407, "taker_buy_base": 1853917.8, "taker_buy_quote": 1629729.37463 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8862, "high": 0.8868, "low": 0.8033, "close": 0.8113, "volume": 3828638.1, "close_time": 1759881599999, "quote_volume": 3191202.9539, "trades": 27722, "taker_buy_base": 1750533.6, "taker_buy_quote": 1459183.11533 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.8114, "high": 0.8517, "low": 0.7932, "close": 0.8234, "volume": 2745039.5, "close_time": 1759967999999, "quote_volume": 2269771.25899, "trades": 16497, "taker_buy_base": 1400420.7, "taker_buy_quote": 1158273.4321 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8236, "high": 0.8261, "low": 0.738, "close": 0.7411, "volume": 2888776.6, "close_time": 1760054399999, "quote_volume": 2209256.93751, "trades": 19595, "taker_buy_base": 1433970.2, "taker_buy_quote": 1097120.06936 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7412, "high": 0.7822, "low": 0.31, "close": 0.5336, "volume": 5740556.1, "close_time": 1760140799999, "quote_volume": 3804035.99134, "trades": 26490, "taker_buy_base": 2730679.9, "taker_buy_quote": 1824829.43779 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.5337, "high": 0.5809, "low": 0.5017, "close": 0.5448, "volume": 2263007.8, "close_time": 1760227199999, "quote_volume": 1224094.83221, "trades": 7377, "taker_buy_base": 1065212.5, "taker_buy_quote": 575438.01409 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.5449, "high": 0.6106, "low": 0.5226, "close": 0.6001, "volume": 3387701.2, "close_time": 1760313599999, "quote_volume": 1881231.13239, "trades": 10002, "taker_buy_base": 1686280.7, "taker_buy_quote": 936688.76917 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.5988, "high": 0.6255, "low": 0.5835, "close": 0.6106, "volume": 1790578.2, "close_time": 1760399999999, "quote_volume": 1073701.18411, "trades": 8816, "taker_buy_base": 843626.7, "taker_buy_quote": 506965.2389 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6116, "high": 0.6119, "low": 0.5269, "close": 0.5733, "volume": 2668787.5, "close_time": 1760486399999, "quote_volume": 1493117.99785, "trades": 7245, "taker_buy_base": 1257003.7, "taker_buy_quote": 702291.47904 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5732, "high": 0.588, "low": 0.543, "close": 0.5487, "volume": 1693470.8, "close_time": 1760572799999, "quote_volume": 952149.6931, "trades": 5993, "taker_buy_base": 866182.4, "taker_buy_quote": 487202.35003 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5491, "high": 0.5545, "low": 0.4959, "close": 0.5077, "volume": 2847078.2, "close_time": 1760659199999, "quote_volume": 1496171.05319, "trades": 6224, "taker_buy_base": 1343840.6, "taker_buy_quote": 706436.55304 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5075, "high": 0.5343, "low": 0.4747, "close": 0.5134, "volume": 2599622.7, "close_time": 1760745599999, "quote_volume": 1314892.81581, "trades": 5212, "taker_buy_base": 1320847.7, "taker_buy_quote": 667840.62263 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.513, "high": 0.5178, "low": 0.4871, "close": 0.5018, "volume": 1114326.8, "close_time": 1760831999999, "quote_volume": 561939.38708, "trades": 3500, "taker_buy_base": 513550.1, "taker_buy_quote": 258938.5731 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.5019, "high": 0.5237, "low": 0.49, "close": 0.5073, "volume": 1561080.4, "close_time": 1760918399999, "quote_volume": 791682.37254, "trades": 7037, "taker_buy_base": 725765.4, "taker_buy_quote": 368271.19803 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.5061, "high": 0.539, "low": 0.492, "close": 0.5047, "volume": 2494656.2, "close_time": 1761004799999, "quote_volume": 1292347.02918, "trades": 6437, "taker_buy_base": 1247123.5, "taker_buy_quote": 645605.60014 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.5047, "high": 0.5327, "low": 0.4893, "close": 0.4919, "volume": 3205864.3, "close_time": 1761091199999, "quote_volume": 1635931.57846, "trades": 6360, "taker_buy_base": 1517353.5, "taker_buy_quote": 774055.98095 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4915, "high": 0.5044, "low": 0.4613, "close": 0.4753, "volume": 4411887.7, "close_time": 1761177599999, "quote_volume": 2141415.42953, "trades": 10253, "taker_buy_base": 2079625.9, "taker_buy_quote": 1010303.03004 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4739, "high": 0.5201, "low": 0.4724, "close": 0.5131, "volume": 2645624.9, "close_time": 1761263999999, "quote_volume": 1317743.87488, "trades": 5388, "taker_buy_base": 1298618.9, "taker_buy_quote": 646697.81909 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.5135, "high": 0.5296, "low": 0.5051, "close": 0.5176, "volume": 1948289.0, "close_time": 1761350399999, "quote_volume": 1008815.70843, "trades": 5170, "taker_buy_base": 927338.2, "taker_buy_quote": 480594.09158 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.516, "high": 0.5545, "low": 0.5132, "close": 0.5218, "volume": 2646712.0, "close_time": 1761436799999, "quote_volume": 1407688.9793, "trades": 5571, "taker_buy_base": 1235940.4, "taker_buy_quote": 658324.17287 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5219, "high": 0.5303, "low": 0.5013, "close": 0.5257, "volume": 2362784.1, "close_time": 1761523199999, "quote_volume": 1221452.73169, "trades": 4637, "taker_buy_base": 1163064.6, "taker_buy_quote": 602341.68318 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5289, "high": 0.5769, "low": 0.4761, "close": 0.4807, "volume": 2723658.3, "close_time": 1761609599999, "quote_volume": 1413002.01713, "trades": 5552, "taker_buy_base": 1336602.6, "taker_buy_quote": 695716.66565 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4811, "high": 0.4982, "low": 0.4507, "close": 0.4598, "volume": 1521767.7, "close_time": 1761695999999, "quote_volume": 719884.05724, "trades": 2335, "taker_buy_base": 719772.9, "taker_buy_quote": 340482.5779 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4599, "high": 0.4641, "low": 0.4281, "close": 0.4327, "volume": 2062700.2, "close_time": 1761782399999, "quote_volume": 915013.04589, "trades": 3372, "taker_buy_base": 982977.6, "taker_buy_quote": 436132.87254 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4331, "high": 0.4355, "low": 0.37, "close": 0.3866, "volume": 2458670.6, "close_time": 1761868799999, "quote_volume": 976933.53281, "trades": 4490, "taker_buy_base": 1178843.7, "taker_buy_quote": 469610.78394 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3862, "high": 0.436, "low": 0.3834, "close": 0.4047, "volume": 2449866.1, "close_time": 1761955199999, "quote_volume": 996594.32412, "trades": 4176, "taker_buy_base": 1192511.8, "taker_buy_quote": 485527.82713 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4044, "high": 0.4102, "low": 0.3898, "close": 0.4016, "volume": 964250.2, "close_time": 1762041599999, "quote_volume": 384924.61574, "trades": 2328, "taker_buy_base": 434856.3, "taker_buy_quote": 173687.52868 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4009, "high": 0.4034, "low": 0.3734, "close": 0.3901, "volume": 2191242.8, "close_time": 1762127999999, "quote_volume": 848459.91907, "trades": 5338, "taker_buy_base": 961329.5, "taker_buy_quote": 372418.11222 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3888, "high": 0.3901, "low": 0.33, "close": 0.3424, "volume": 2454334.2, "close_time": 1762214399999, "quote_volume": 877181.85331, "trades": 6119, "taker_buy_base": 1196466.3, "taker_buy_quote": 427435.31057 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3419, "high": 0.3609, "low": 0.3119, "close": 0.3325, "volume": 3195237.3, "close_time": 1762300799999, "quote_volume": 1082962.60111, "trades": 5579, "taker_buy_base": 1521250.5, "taker_buy_quote": 516706.25763 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3334, "high": 0.3829, "low": 0.3143, "close": 0.3718, "volume": 3143502.0, "close_time": 1762387199999, "quote_volume": 1113265.79675, "trades": 4634, "taker_buy_base": 1635684.4, "taker_buy_quote": 578878.91341 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3707, "high": 0.3708, "low": 0.3335, "close": 0.3413, "volume": 1402077.5, "close_time": 1762473599999, "quote_volume": 489107.67046, "trades": 1930, "taker_buy_base": 598971.3, "taker_buy_quote": 208987.36941 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3412, "high": 0.4122, "low": 0.3345, "close": 0.3979, "volume": 2223849.7, "close_time": 1762559999999, "quote_volume": 818171.31588, "trades": 5278, "taker_buy_base": 997049.2, "taker_buy_quote": 368674.599 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3979, "high": 0.4059, "low": 0.3734, "close": 0.3898, "volume": 1321595.3, "close_time": 1762646399999, "quote_volume": 518653.80611, "trades": 2628, "taker_buy_base": 642571.5, "taker_buy_quote": 252385.60416 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3898, "high": 0.4043, "low": 0.3697, "close": 0.3953, "volume": 1154613.0, "close_time": 1762732799999, "quote_volume": 447782.32869, "trades": 2594, "taker_buy_base": 556763.1, "taker_buy_quote": 215974.96676 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3932, "high": 0.4346, "low": 0.3901, "close": 0.405, "volume": 2253956.2, "close_time": 1762819199999, "quote_volume": 923610.40904, "trades": 3603, "taker_buy_base": 1095147.9, "taker_buy_quote": 449556.58595 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.404, "high": 0.4121, "low": 0.3521, "close": 0.3536, "volume": 1882203.3, "close_time": 1762905599999, "quote_volume": 716556.17848, "trades": 4219, "taker_buy_base": 840609.6, "taker_buy_quote": 320231.38138 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.354, "high": 0.3895, "low": 0.3512, "close": 0.3652, "volume": 1420419.1, "close_time": 1762991999999, "quote_volume": 525338.48421, "trades": 4020, "taker_buy_base": 705219.6, "taker_buy_quote": 260914.47604 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3664, "high": 0.3751, "low": 0.3228, "close": 0.338, "volume": 1272276.2, "close_time": 1763078399999, "quote_volume": 449443.35863, "trades": 3473, "taker_buy_base": 572549.1, "taker_buy_quote": 202896.53722 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3367, "high": 0.3394, "low": 0.3013, "close": 0.3069, "volume": 1568737.4, "close_time": 1763164799999, "quote_volume": 498528.21655, "trades": 3642, "taker_buy_base": 741160.5, "taker_buy_quote": 235919.75882 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3074, "high": 0.3227, "low": 0.3052, "close": 0.3135, "volume": 710626.3, "close_time": 1763251199999, "quote_volume": 222952.76772, "trades": 1925, "taker_buy_base": 348927.8, "taker_buy_quote": 109252.01173 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3136, "high": 0.3257, "low": 0.286, "close": 0.2984, "volume": 1397336.7, "close_time": 1763337599999, "quote_volume": 423115.66233, "trades": 3421, "taker_buy_base": 691596.5, "taker_buy_quote": 209579.44449 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2987, "high": 0.3095, "low": 0.2837, "close": 0.2891, "volume": 1272427.5, "close_time": 1763423999999, "quote_volume": 378295.47982, "trades": 2996, "taker_buy_base": 597176.4, "taker_buy_quote": 177762.31983 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2886, "high": 0.3041, "low": 0.2828, "close": 0.2965, "volume": 1121102.9, "close_time": 1763510399999, "quote_volume": 331511.39411, "trades": 2438, "taker_buy_base": 585983.5, "taker_buy_quote": 173472.10653 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2959, "high": 0.298, "low": 0.2649, "close": 0.2828, "volume": 1247870.5, "close_time": 1763596799999, "quote_volume": 349390.45591, "trades": 3082, "taker_buy_base": 638934.0, "taker_buy_quote": 179136.61154 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2826, "high": 0.2934, "low": 0.261, "close": 0.2677, "volume": 1086290.3, "close_time": 1763683199999, "quote_volume": 301685.43234, "trades": 4636, "taker_buy_base": 519431.4, "taker_buy_quote": 144020.09945 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2679, "high": 0.2803, "low": 0.2351, "close": 0.2758, "volume": 2991536.2, "close_time": 1763769599999, "quote_volume": 782705.66326, "trades": 6987, "taker_buy_base": 1512847.6, "taker_buy_quote": 395896.15241 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2745, "high": 0.2905, "low": 0.2587, "close": 0.2695, "volume": 2221987.3, "close_time": 1763855999999, "quote_volume": 607645.90134, "trades": 5823, "taker_buy_base": 1092102.5, "taker_buy_quote": 299180.25659 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2695, "high": 0.273, "low": 0.2545, "close": 0.2596, "volume": 1411134.6, "close_time": 1763942399999, "quote_volume": 369359.94729, "trades": 3798, "taker_buy_base": 713889.4, "taker_buy_quote": 186859.05401 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2596, "high": 0.28, "low": 0.2552, "close": 0.2735, "volume": 2410205.4, "close_time": 1764028799999, "quote_volume": 642225.19884, "trades": 6510, "taker_buy_base": 1144083.1, "taker_buy_quote": 305227.43837 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2736, "high": 0.2861, "low": 0.2671, "close": 0.2845, "volume": 1371743.4, "close_time": 1764115199999, "quote_volume": 380314.17712, "trades": 4025, "taker_buy_base": 642211.7, "taker_buy_quote": 178259.28783 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2846, "high": 0.2867, "low": 0.27, "close": 0.2808, "volume": 827896.5, "close_time": 1764201599999, "quote_volume": 230690.91583, "trades": 3199, "taker_buy_base": 430500.6, "taker_buy_quote": 120078.63896 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2811, "high": 0.2911, "low": 0.2741, "close": 0.2858, "volume": 1315626.6, "close_time": 1764287999999, "quote_volume": 370449.15546, "trades": 3827, "taker_buy_base": 633944.8, "taker_buy_quote": 178816.18078 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2856, "high": 0.292, "low": 0.2741, "close": 0.2795, "volume": 1788349.7, "close_time": 1764374399999, "quote_volume": 503698.54229, "trades": 5209, "taker_buy_base": 897954.0, "taker_buy_quote": 253142.21934 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2793, "high": 0.2815, "low": 0.2598, "close": 0.2609, "volume": 604841.8, "close_time": 1764460799999, "quote_volume": 163681.28357, "trades": 2321, "taker_buy_base": 316190.0, "taker_buy_quote": 85333.52712 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2612, "high": 0.2652, "low": 0.2546, "close": 0.2546, "volume": 303766.1, "close_time": 1764547199999, "quote_volume": 79269.08355, "trades": 760, "taker_buy_base": 135775.0, "taker_buy_quote": 35392.16884 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2264, "close": 0.2389, "volume": 1297974.1, "close_time": 1764633599999, "quote_volume": 308063.49875, "trades": 2068, "taker_buy_base": 684088.9, "taker_buy_quote": 162440.68352 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2382, "high": 0.2605, "low": 0.2314, "close": 0.2541, "volume": 626197.1, "close_time": 1764719999999, "quote_volume": 155056.20628, "trades": 1302, "taker_buy_base": 297369.7, "taker_buy_quote": 73443.92546 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2545, "high": 0.259, "low": 0.2453, "close": 0.2573, "volume": 732138.1, "close_time": 1764806399999, "quote_volume": 185214.35895, "trades": 1629, "taker_buy_base": 346950.8, "taker_buy_quote": 87748.3053 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2565, "high": 0.2655, "low": 0.2434, "close": 0.2441, "volume": 891235.3, "close_time": 1764892799999, "quote_volume": 228688.59724, "trades": 1641, "taker_buy_base": 422634.6, "taker_buy_quote": 108700.10948 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.245, "high": 0.2469, "low": 0.2193, "close": 0.2242, "volume": 571615.6, "close_time": 1764979199999, "quote_volume": 133221.65073, "trades": 1090, "taker_buy_base": 288246.1, "taker_buy_quote": 67350.62859 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2231, "high": 0.2354, "low": 0.2188, "close": 0.2329, "volume": 833450.0, "close_time": 1765065599999, "quote_volume": 187723.54908, "trades": 1735, "taker_buy_base": 422831.8, "taker_buy_quote": 95299.62881 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2322, "high": 0.2328, "low": 0.2115, "close": 0.2146, "volume": 650026.4, "close_time": 1765151999999, "quote_volume": 143024.85349, "trades": 2867, "taker_buy_base": 325781.7, "taker_buy_quote": 71752.52863 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2135, "high": 0.2251, "low": 0.2122, "close": 0.2235, "volume": 790655.0, "close_time": 1765238399999, "quote_volume": 174691.05953, "trades": 2048, "taker_buy_base": 381838.2, "taker_buy_quote": 84424.21069 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2237, "high": 0.2539, "low": 0.221, "close": 0.2388, "volume": 3050235.8, "close_time": 1765324799999, "quote_volume": 728670.56069, "trades": 9461, "taker_buy_base": 1519263.2, "taker_buy_quote": 363181.94583 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2393, "high": 0.244, "low": 0.2264, "close": 0.2332, "volume": 985111.7, "close_time": 1765411199999, "quote_volume": 231061.87837, "trades": 2844, "taker_buy_base": 462504.1, "taker_buy_quote": 108538.54915 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2327, "high": 0.281, "low": 0.218, "close": 0.273, "volume": 5023747.4, "close_time": 1765497599999, "quote_volume": 1283592.38499, "trades": 14187, "taker_buy_base": 2495428.6, "taker_buy_quote": 638439.75907 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2733, "high": 0.3046, "low": 0.247, "close": 0.2655, "volume": 7065638.1, "close_time": 1765583999999, "quote_volume": 1887567.03856, "trades": 13184, "taker_buy_base": 3297132.7, "taker_buy_quote": 881219.71422 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2671, "high": 0.2927, "low": 0.2554, "close": 0.2679, "volume": 3418157.6, "close_time": 1765670399999, "quote_volume": 932037.1627, "trades": 7239, "taker_buy_base": 1661320.5, "taker_buy_quote": 455022.03605 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2675, "high": 0.3043, "low": 0.2626, "close": 0.2767, "volume": 5102578.3, "close_time": 1765756799999, "quote_volume": 1441039.55685, "trades": 10211, "taker_buy_base": 2404646.0, "taker_buy_quote": 680058.98921 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2764, "high": 0.3235, "low": 0.2764, "close": 0.2937, "volume": 7152026.1, "close_time": 1765843199999, "quote_volume": 2123971.6298, "trades": 13510, "taker_buy_base": 3444343.6, "taker_buy_quote": 1022878.66458 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2936, "high": 0.34, "low": 0.2893, "close": 0.3223, "volume": 8655424.2, "close_time": 1765929599999, "quote_volume": 2741807.03207, "trades": 15614, "taker_buy_base": 4220753.1, "taker_buy_quote": 1337740.50619 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3226, "high": 0.3275, "low": 0.2766, "close": 0.2818, "volume": 5530712.6, "close_time": 1766015999999, "quote_volume": 1684807.10359, "trades": 7747, "taker_buy_base": 2590506.4, "taker_buy_quote": 789460.20151 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2821, "high": 0.2869, "low": 0.2494, "close": 0.2565, "volume": 3504459.0, "close_time": 1766102399999, "quote_volume": 931192.28419, "trades": 7636, "taker_buy_base": 1451744.1, "taker_buy_quote": 386357.31799 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2554, "high": 0.275, "low": 0.2414, "close": 0.2719, "volume": 1735825.8, "close_time": 1766188799999, "quote_volume": 450815.93326, "trades": 3922, "taker_buy_base": 814328.5, "taker_buy_quote": 211541.56271 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2715, "high": 0.2951, "low": 0.2684, "close": 0.2728, "volume": 2785540.2, "close_time": 1766275199999, "quote_volume": 779240.24184, "trades": 5809, "taker_buy_base": 1359095.5, "taker_buy_quote": 380509.94377 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2728, "high": 0.2731, "low": 0.2485, "close": 0.2548, "volume": 1683237.7, "close_time": 1766361599999, "quote_volume": 433641.76598, "trades": 3810, "taker_buy_base": 706856.9, "taker_buy_quote": 182199.90086 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.255, "high": 0.2586, "low": 0.2414, "close": 0.245, "volume": 1174529.5, "close_time": 1766447999999, "quote_volume": 293179.1919, "trades": 2258, "taker_buy_base": 617559.5, "taker_buy_quote": 154158.64737 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2448, "high": 0.2565, "low": 0.2353, "close": 0.2506, "volume": 1812262.8, "close_time": 1766534399999, "quote_volume": 446147.00134, "trades": 3622, "taker_buy_base": 791226.5, "taker_buy_quote": 195260.06638 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.251, "high": 0.2524, "low": 0.2416, "close": 0.2473, "volume": 1247919.5, "close_time": 1766620799999, "quote_volume": 306885.72696, "trades": 2192, "taker_buy_base": 590258.1, "taker_buy_quote": 145041.38071 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2476, "high": 0.2655, "low": 0.2476, "close": 0.2515, "volume": 2633087.8, "close_time": 1766707199999, "quote_volume": 676352.53138, "trades": 3852, "taker_buy_base": 1308120.4, "taker_buy_quote": 335575.5004 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2515, "high": 0.2587, "low": 0.2392, "close": 0.2446, "volume": 1277245.2, "close_time": 1766793599999, "quote_volume": 313981.15282, "trades": 2595, "taker_buy_base": 635396.3, "taker_buy_quote": 156030.31316 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2447, "high": 0.2606, "low": 0.2414, "close": 0.2571, "volume": 1715599.8, "close_time": 1766879999999, "quote_volume": 433276.19426, "trades": 2889, "taker_buy_base": 830122.2, "taker_buy_quote": 210057.96 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2572, "high": 0.2654, "low": 0.2509, "close": 0.2587, "volume": 1139893.5, "close_time": 1766966399999, "quote_volume": 294815.48208, "trades": 2625, "taker_buy_base": 567280.7, "taker_buy_quote": 146857.25028 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2563, "high": 0.27, "low": 0.2444, "close": 0.2496, "volume": 2237527.7, "close_time": 1767052799999, "quote_volume": 574517.97104, "trades": 4348, "taker_buy_base": 1057349.7, "taker_buy_quote": 271707.67518 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2497, "high": 0.252, "low": 0.2426, "close": 0.2504, "volume": 1234700.3, "close_time": 1767139199999, "quote_volume": 305652.34222, "trades": 1972, "taker_buy_base": 550780.1, "taker_buy_quote": 136376.91758 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2498, "high": 0.2551, "low": 0.2415, "close": 0.252, "volume": 1670845.8, "close_time": 1767225599999, "quote_volume": 415556.04671, "trades": 2872, "taker_buy_base": 795683.1, "taker_buy_quote": 197830.15841 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2527, "high": 0.255, "low": 0.2423, "close": 0.2484, "volume": 1284671.4, "close_time": 1767311999999, "quote_volume": 317975.53138, "trades": 2015, "taker_buy_base": 571609.3, "taker_buy_quote": 141489.41099 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2485, "high": 0.2547, "low": 0.2423, "close": 0.2545, "volume": 1507362.2, "close_time": 1767398399999, "quote_volume": 374610.806, "trades": 3181, "taker_buy_base": 720288.1, "taker_buy_quote": 179025.05472 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2544, "high": 0.2664, "low": 0.248, "close": 0.2622, "volume": 2491524.3, "close_time": 1767484799999, "quote_volume": 643691.76193, "trades": 4278, "taker_buy_base": 1148274.5, "taker_buy_quote": 296868.08079 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2626, "high": 0.265, "low": 0.2546, "close": 0.2594, "volume": 1335334.0, "close_time": 1767571199999, "quote_volume": 347141.38995, "trades": 2336, "taker_buy_base": 656999.7, "taker_buy_quote": 170868.81103 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2599, "high": 0.275, "low": 0.2534, "close": 0.2693, "volume": 2489615.7, "close_time": 1767657599999, "quote_volume": 659163.81562, "trades": 4481, "taker_buy_base": 1211907.8, "taker_buy_quote": 320759.77302 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2692, "high": 0.3039, "low": 0.2651, "close": 0.2808, "volume": 3687426.1, "close_time": 1767743999999, "quote_volume": 1046087.24903, "trades": 6880, "taker_buy_base": 1714378.8, "taker_buy_quote": 487378.85471 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2809, "high": 0.2811, "low": 0.2571, "close": 0.2585, "volume": 1530823.1, "close_time": 1767830399999, "quote_volume": 412636.44303, "trades": 2622, "taker_buy_base": 675620.4, "taker_buy_quote": 182153.51792 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2595, "high": 0.2742, "low": 0.2517, "close": 0.2677, "volume": 1805714.9, "close_time": 1767916799999, "quote_volume": 471129.46512, "trades": 3628, "taker_buy_base": 907352.1, "taker_buy_quote": 236927.54681 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2693, "high": 0.2703, "low": 0.2575, "close": 0.2624, "volume": 758908.5, "close_time": 1768003199999, "quote_volume": 200007.59146, "trades": 1406, "taker_buy_base": 356710.7, "taker_buy_quote": 93817.11446 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2633, "high": 0.2635, "low": 0.2529, "close": 0.255, "volume": 418041.8, "close_time": 1768089599999, "quote_volume": 107954.01789, "trades": 813, "taker_buy_base": 201309.7, "taker_buy_quote": 51990.56933 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.255, "high": 0.27, "low": 0.2542, "close": 0.2586, "volume": 1441556.3, "close_time": 1768175999999, "quote_volume": 381329.11602, "trades": 2251, "taker_buy_base": 694194.5, "taker_buy_quote": 183704.20592 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2439, "close": 0.2472, "volume": 960427.6, "close_time": 1768262399999, "quote_volume": 239478.93595, "trades": 1907, "taker_buy_base": 466894.3, "taker_buy_quote": 116164.57828 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2475, "high": 0.2562, "low": 0.2424, "close": 0.2534, "volume": 1057245.2, "close_time": 1768348799999, "quote_volume": 263807.68773, "trades": 1869, "taker_buy_base": 484673.3, "taker_buy_quote": 121005.23097 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2534, "high": 0.2561, "low": 0.2427, "close": 0.2445, "volume": 1101773.3, "close_time": 1768435199999, "quote_volume": 277401.71255, "trades": 2147, "taker_buy_base": 481325.1, "taker_buy_quote": 121176.20571 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2447, "high": 0.2473, "low": 0.228, "close": 0.2319, "volume": 1127575.1, "close_time": 1768521599999, "quote_volume": 269983.89105, "trades": 2207, "taker_buy_base": 585565.5, "taker_buy_quote": 140300.33752 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2316, "high": 0.2389, "low": 0.2252, "close": 0.2353, "volume": 1318117.6, "close_time": 1768607999999, "quote_volume": 306065.72666, "trades": 2101, "taker_buy_base": 600164.5, "taker_buy_quote": 139586.22715 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2353, "high": 0.2379, "low": 0.229, "close": 0.2315, "volume": 873364.9, "close_time": 1768694399999, "quote_volume": 204208.7285, "trades": 1180, "taker_buy_base": 395586.1, "taker_buy_quote": 92545.86369 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2316, "high": 0.234, "low": 0.2153, "close": 0.2153, "volume": 920891.5, "close_time": 1768780799999, "quote_volume": 209995.60233, "trades": 1514, "taker_buy_base": 444142.3, "taker_buy_quote": 101217.25412 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2153, "high": 0.2153, "low": 0.1851, "close": 0.2032, "volume": 2848217.8, "close_time": 1768867199999, "quote_volume": 568326.02718, "trades": 4519, "taker_buy_base": 1304822.4, "taker_buy_quote": 259242.67199 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.203, "high": 0.203, "low": 0.183, "close": 0.1854, "volume": 1595431.9, "close_time": 1768953599999, "quote_volume": 311240.31105, "trades": 2241, "taker_buy_base": 730998.3, "taker_buy_quote": 142666.36323 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1852, "high": 0.1943, "low": 0.1822, "close": 0.19, "volume": 1781074.3, "close_time": 1769039999999, "quote_volume": 337120.88939, "trades": 3127, "taker_buy_base": 893964.0, "taker_buy_quote": 169392.31478 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1905, "high": 0.1931, "low": 0.1833, "close": 0.1842, "volume": 926255.0, "close_time": 1769126399999, "quote_volume": 174159.43693, "trades": 1463, "taker_buy_base": 491221.1, "taker_buy_quote": 92430.72057 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1845, "high": 0.2039, "low": 0.1844, "close": 0.2017, "volume": 5155967.6, "close_time": 1769212799999, "quote_volume": 1014349.5265, "trades": 6145, "taker_buy_base": 2634218.7, "taker_buy_quote": 518215.00263 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.202, "high": 0.3597, "low": 0.1975, "close": 0.3385, "volume": 47358095.4, "close_time": 1769299199999, "quote_volume": 13790814.8652, "trades": 82186, "taker_buy_base": 23477603.7, "taker_buy_quote": 6839667.03572 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3374, "high": 0.4223, "low": 0.2478, "close": 0.2511, "volume": 35271573.5, "close_time": 1769385599999, "quote_volume": 11448728.98517, "trades": 67132, "taker_buy_base": 17441093.3, "taker_buy_quote": 5674792.66389 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2509, "high": 0.288, "low": 0.2279, "close": 0.2448, "volume": 12345884.6, "close_time": 1769471999999, "quote_volume": 3001782.67202, "trades": 25109, "taker_buy_base": 5966209.6, "taker_buy_quote": 1452509.25098 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2452, "high": 0.2465, "low": 0.2149, "close": 0.2341, "volume": 5086806.8, "close_time": 1769558399999, "quote_volume": 1163620.92982, "trades": 8096, "taker_buy_base": 2483790.0, "taker_buy_quote": 568404.00725 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2344, "high": 0.351, "low": 0.2344, "close": 0.3027, "volume": 34623866.1, "close_time": 1769644799999, "quote_volume": 10585443.43795, "trades": 66070, "taker_buy_base": 17460826.7, "taker_buy_quote": 5327085.73004 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3011, "high": 0.3367, "low": 0.2464, "close": 0.2481, "volume": 12753525.0, "close_time": 1769731199999, "quote_volume": 3721033.54731, "trades": 21966, "taker_buy_base": 6259611.9, "taker_buy_quote": 1828252.38093 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2471, "high": 0.3056, "low": 0.2334, "close": 0.2789, "volume": 13287433.4, "close_time": 1769817599999, "quote_volume": 3571329.12603, "trades": 27197, "taker_buy_base": 6484585.0, "taker_buy_quote": 1742940.43583 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2791, "high": 0.2951, "low": 0.2271, "close": 0.2494, "volume": 7892521.7, "close_time": 1769903999999, "quote_volume": 2020400.18605, "trades": 19285, "taker_buy_base": 4032916.5, "taker_buy_quote": 1035260.10086 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2479, "high": 0.2516, "low": 0.2005, "close": 0.2036, "volume": 3306408.9, "close_time": 1769990399999, "quote_volume": 739727.39941, "trades": 7002, "taker_buy_base": 1520333.1, "taker_buy_quote": 338342.70397 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.204, "high": 0.2411, "low": 0.1989, "close": 0.2151, "volume": 6884611.2, "close_time": 1770076799999, "quote_volume": 1514984.41922, "trades": 13046, "taker_buy_base": 3449330.7, "taker_buy_quote": 759565.24017 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2148, "high": 0.2156, "low": 0.197, "close": 0.2, "volume": 4514779.5, "close_time": 1770163199999, "quote_volume": 929685.8683, "trades": 8256, "taker_buy_base": 2213189.6, "taker_buy_quote": 456030.96713 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2007, "high": 0.224, "low": 0.1942, "close": 0.1991, "volume": 3052447.2, "close_time": 1770249599999, "quote_volume": 624182.45875, "trades": 7474, "taker_buy_base": 1613177.4, "taker_buy_quote": 329145.58096 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1982, "high": 0.2005, "low": 0.1658, "close": 0.1693, "volume": 6180714.4, "close_time": 1770335999999, "quote_volume": 1121358.41319, "trades": 10939, "taker_buy_base": 3040920.5, "taker_buy_quote": 550991.95248 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1701, "high": 0.1917, "low": 0.1494, "close": 0.1827, "volume": 3187268.1, "close_time": 1770422399999, "quote_volume": 536250.34485, "trades": 5195, "taker_buy_base": 1595664.0, "taker_buy_quote": 269279.77277 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1852, "high": 0.218, "low": 0.1745, "close": 0.1802, "volume": 2079496.2, "close_time": 1770508799999, "quote_volume": 389889.64794, "trades": 4217, "taker_buy_base": 1012655.9, "taker_buy_quote": 189233.63554 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1792, "high": 0.1801, "low": 0.1681, "close": 0.1722, "volume": 1110616.4, "close_time": 1770595199999, "quote_volume": 192715.04337, "trades": 1742, "taker_buy_base": 584987.0, "taker_buy_quote": 101605.85967 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1729, "high": 0.1935, "low": 0.1631, "close": 0.1737, "volume": 1279681.6, "close_time": 1770681599999, "quote_volume": 221925.44353, "trades": 2613, "taker_buy_base": 695147.7, "taker_buy_quote": 121014.98127 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.175, "high": 0.175, "low": 0.1663, "close": 0.17, "volume": 535884.7, "close_time": 1770767999999, "quote_volume": 90401.78191, "trades": 970, "taker_buy_base": 216564.9, "taker_buy_quote": 36551.1652 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1688, "high": 0.2019, "low": 0.1653, "close": 0.1878, "volume": 3903851.9, "close_time": 1770854399999, "quote_volume": 723604.3242, "trades": 6136, "taker_buy_base": 1872046.7, "taker_buy_quote": 346868.79193 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1877, "high": 0.197, "low": 0.1819, "close": 0.1911, "volume": 2230608.4, "close_time": 1770940799999, "quote_volume": 419843.38995, "trades": 3636, "taker_buy_base": 1051143.8, "taker_buy_quote": 198143.56046 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1918, "high": 0.2109, "low": 0.1866, "close": 0.201, "volume": 2484857.5, "close_time": 1771027199999, "quote_volume": 486988.00346, "trades": 5102, "taker_buy_base": 1139756.1, "taker_buy_quote": 223577.66304 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2009, "high": 0.205, "low": 0.1932, "close": 0.201, "volume": 1086664.0, "close_time": 1771113599999, "quote_volume": 214948.98444, "trades": 2511, "taker_buy_base": 575408.7, "taker_buy_quote": 113777.47777 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2006, "high": 0.2008, "low": 0.1922, "close": 0.2006, "volume": 1475792.8, "close_time": 1771199999999, "quote_volume": 291184.94441, "trades": 3342, "taker_buy_base": 682947.9, "taker_buy_quote": 135071.10894 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1995, "high": 0.2381, "low": 0.1945, "close": 0.1964, "volume": 2921429.1, "close_time": 1771286399999, "quote_volume": 594165.8768, "trades": 5816, "taker_buy_base": 1412089.3, "taker_buy_quote": 287889.93256 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1957, "high": 0.1962, "low": 0.1884, "close": 0.1916, "volume": 1479345.2, "close_time": 1771372799999, "quote_volume": 284536.51403, "trades": 2414, "taker_buy_base": 795247.8, "taker_buy_quote": 153091.5135 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1916, "high": 0.2023, "low": 0.1904, "close": 0.1981, "volume": 2318468.0, "close_time": 1771459199999, "quote_volume": 457271.75402, "trades": 3381, "taker_buy_base": 1262531.6, "taker_buy_quote": 249032.30673 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1983, "high": 0.2141, "low": 0.1909, "close": 0.2092, "volume": 6577663.6, "close_time": 1771545599999, "quote_volume": 1317484.90352, "trades": 8462, "taker_buy_base": 3414825.4, "taker_buy_quote": 683165.84744 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.209, "high": 0.225, "low": 0.2017, "close": 0.2144, "volume": 5604153.5, "close_time": 1771631999999, "quote_volume": 1194993.37465, "trades": 7204, "taker_buy_base": 2768693.2, "taker_buy_quote": 590898.22175 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2139, "high": 0.2155, "low": 0.2038, "close": 0.2052, "volume": 1372175.6, "close_time": 1771718399999, "quote_volume": 286195.96842, "trades": 1917, "taker_buy_base": 707964.2, "taker_buy_quote": 147815.39257 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2051, "high": 0.2242, "low": 0.2014, "close": 0.2147, "volume": 3241759.6, "close_time": 1771804799999, "quote_volume": 692817.72109, "trades": 4662, "taker_buy_base": 1544559.3, "taker_buy_quote": 330046.10469 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2136, "high": 0.2188, "low": 0.1901, "close": 0.1949, "volume": 1946796.7, "close_time": 1771891199999, "quote_volume": 391410.34242, "trades": 2962, "taker_buy_base": 986138.6, "taker_buy_quote": 198360.62586 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1945, "high": 0.2321, "low": 0.1872, "close": 0.2186, "volume": 6288776.8, "close_time": 1771977599999, "quote_volume": 1320099.71748, "trades": 9486, "taker_buy_base": 3055198.3, "taker_buy_quote": 643290.49908 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2188, "high": 0.24, "low": 0.2058, "close": 0.2166, "volume": 5830476.2, "close_time": 1772063999999, "quote_volume": 1313434.26117, "trades": 9541, "taker_buy_base": 2877605.3, "taker_buy_quote": 649930.4889 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2151, "high": 0.229, "low": 0.2102, "close": 0.2196, "volume": 3030211.1, "close_time": 1772150399999, "quote_volume": 667337.86045, "trades": 5176, "taker_buy_base": 1414068.1, "taker_buy_quote": 311493.50365 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2197, "high": 0.2243, "low": 0.2062, "close": 0.2111, "volume": 1755857.2, "close_time": 1772236799999, "quote_volume": 374758.01221, "trades": 2912, "taker_buy_base": 751953.1, "taker_buy_quote": 160286.27743 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2107, "high": 0.211, "low": 0.196, "close": 0.2082, "volume": 2086090.3, "close_time": 1772323199999, "quote_volume": 425691.99281, "trades": 3356, "taker_buy_base": 833931.8, "taker_buy_quote": 170468.83967 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2082, "high": 0.2124, "low": 0.1876, "close": 0.1935, "volume": 1322738.3, "close_time": 1772409599999, "quote_volume": 265346.31895, "trades": 2122, "taker_buy_base": 568129.5, "taker_buy_quote": 114016.77234 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1937, "high": 0.1988, "low": 0.1859, "close": 0.1898, "volume": 1898497.8, "close_time": 1772495999999, "quote_volume": 363403.81744, "trades": 2866, "taker_buy_base": 1080841.4, "taker_buy_quote": 206509.42722 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1898, "high": 0.1967, "low": 0.1848, "close": 0.191, "volume": 2145098.4, "close_time": 1772582399999, "quote_volume": 409614.8873, "trades": 2935, "taker_buy_base": 1039742.2, "taker_buy_quote": 198737.14459 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1909, "high": 0.2029, "low": 0.1887, "close": 0.1949, "volume": 2726754.3, "close_time": 1772668799999, "quote_volume": 537444.47767, "trades": 3733, "taker_buy_base": 1316461.6, "taker_buy_quote": 259256.63934 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1943, "high": 0.2043, "low": 0.1932, "close": 0.2003, "volume": 2392880.5, "close_time": 1772755199999, "quote_volume": 477237.60683, "trades": 3177, "taker_buy_base": 1133346.4, "taker_buy_quote": 225907.03338 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2002, "high": 0.2053, "low": 0.1909, "close": 0.1928, "volume": 1756417.3, "close_time": 1772841599999, "quote_volume": 348283.9539, "trades": 2457, "taker_buy_base": 862423.4, "taker_buy_quote": 170856.77527 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1925, "high": 0.1925, "low": 0.185, "close": 0.1858, "volume": 450217.4, "close_time": 1772927999999, "quote_volume": 84939.94716, "trades": 761, "taker_buy_base": 209624.2, "taker_buy_quote": 39618.69013 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.186, "high": 0.1918, "low": 0.1831, "close": 0.1839, "volume": 1211609.6, "close_time": 1773014399999, "quote_volume": 226672.4991, "trades": 1816, "taker_buy_base": 482487.9, "taker_buy_quote": 90226.04645 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1843, "high": 0.1893, "low": 0.1839, "close": 0.1861, "volume": 804907.8, "close_time": 1773100799999, "quote_volume": 150413.93454, "trades": 1247, "taker_buy_base": 335153.7, "taker_buy_quote": 62614.37358 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1856, "high": 0.1894, "low": 0.1814, "close": 0.1818, "volume": 588575.0, "close_time": 1773187199999, "quote_volume": 109672.02945, "trades": 937, "taker_buy_base": 278979.5, "taker_buy_quote": 51957.35746 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1816, "high": 0.1883, "low": 0.1792, "close": 0.1871, "volume": 787961.9, "close_time": 1773273599999, "quote_volume": 144382.26498, "trades": 1086, "taker_buy_base": 334523.8, "taker_buy_quote": 61160.9105 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1871, "high": 0.1929, "low": 0.1865, "close": 0.1889, "volume": 1281725.2, "close_time": 1773359999999, "quote_volume": 242885.42887, "trades": 1725, "taker_buy_base": 586908.3, "taker_buy_quote": 111305.6978 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1889, "high": 0.1926, "low": 0.1875, "close": 0.1888, "volume": 693312.5, "close_time": 1773446399999, "quote_volume": 131715.6054, "trades": 1291, "taker_buy_base": 343149.1, "taker_buy_quote": 65189.84822 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1816, "close": 0.1834, "volume": 380225.5, "close_time": 1773532799999, "quote_volume": 70545.5309, "trades": 576, "taker_buy_base": 176492.2, "taker_buy_quote": 32738.44235 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1833, "high": 0.1869, "low": 0.1828, "close": 0.1856, "volume": 491385.0, "close_time": 1773619199999, "quote_volume": 90893.64066, "trades": 685, "taker_buy_base": 221957.2, "taker_buy_quote": 41005.29711 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1865, "high": 0.1925, "low": 0.1847, "close": 0.1919, "volume": 607263.4, "close_time": 1773705599999, "quote_volume": 114814.82736, "trades": 870, "taker_buy_base": 328119.6, "taker_buy_quote": 62040.9973 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1919, "high": 0.1947, "low": 0.1887, "close": 0.1908, "volume": 770498.8, "close_time": 1773791999999, "quote_volume": 148262.04196, "trades": 1089, "taker_buy_base": 347432.1, "taker_buy_quote": 66878.78501 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1905, "high": 0.1926, "low": 0.1776, "close": 0.1807, "volume": 917158.9, "close_time": 1773878399999, "quote_volume": 168621.15748, "trades": 1259, "taker_buy_base": 420243.8, "taker_buy_quote": 77307.84634 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1811, "high": 0.1818, "low": 0.1744, "close": 0.1767, "volume": 917444.0, "close_time": 1773964799999, "quote_volume": 162473.4912, "trades": 1200, "taker_buy_base": 470497.6, "taker_buy_quote": 83293.96481 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1768, "high": 0.1784, "low": 0.1715, "close": 0.1745, "volume": 930726.6, "close_time": 1774051199999, "quote_volume": 162293.60894, "trades": 1111, "taker_buy_base": 423397.4, "taker_buy_quote": 73842.03757 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1744, "high": 0.1759, "low": 0.1673, "close": 0.1682, "volume": 329339.1, "close_time": 1774137599999, "quote_volume": 56961.67901, "trades": 548, "taker_buy_base": 138886.9, "taker_buy_quote": 24026.40045 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1684, "high": 0.1706, "low": 0.1634, "close": 0.1657, "volume": 715582.2, "close_time": 1774223999999, "quote_volume": 119830.00405, "trades": 965, "taker_buy_base": 306834.1, "taker_buy_quote": 51378.16863 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1663, "high": 0.1703, "low": 0.161, "close": 0.1676, "volume": 886838.8, "close_time": 1774310399999, "quote_volume": 147137.32516, "trades": 1136, "taker_buy_base": 393969.7, "taker_buy_quote": 65250.47063 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1677, "high": 0.1683, "low": 0.1635, "close": 0.1667, "volume": 573307.6, "close_time": 1774396799999, "quote_volume": 95171.46447, "trades": 750, "taker_buy_base": 332609.8, "taker_buy_quote": 55170.62998 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.167, "high": 0.1717, "low": 0.1665, "close": 0.1707, "volume": 534503.8, "close_time": 1774483199999, "quote_volume": 90138.87134, "trades": 711, "taker_buy_base": 243336.8, "taker_buy_quote": 41042.62263 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1708, "high": 0.1719, "low": 0.1559, "close": 0.1587, "volume": 916508.1, "close_time": 1774569599999, "quote_volume": 150005.24832, "trades": 1244, "taker_buy_base": 432505.9, "taker_buy_quote": 70884.81797 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1587, "high": 0.1611, "low": 0.1535, "close": 0.1547, "volume": 902728.9, "close_time": 1774655999999, "quote_volume": 141849.64908, "trades": 1086, "taker_buy_base": 460270.0, "taker_buy_quote": 72210.89263 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1547, "high": 0.159, "low": 0.1493, "close": 0.1532, "volume": 1302126.7, "close_time": 1774742399999, "quote_volume": 202350.17799, "trades": 1595, "taker_buy_base": 693281.1, "taker_buy_quote": 107792.76879 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1524, "high": 0.1535, "low": 0.1471, "close": 0.1504, "volume": 539825.1, "close_time": 1774828799999, "quote_volume": 81394.28143, "trades": 705, "taker_buy_base": 265345.9, "taker_buy_quote": 40008.76414 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1504, "high": 0.1585, "low": 0.1503, "close": 0.1525, "volume": 624572.0, "close_time": 1774915199999, "quote_volume": 96874.70052, "trades": 976, "taker_buy_base": 290198.0, "taker_buy_quote": 44951.42286 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1526, "high": 0.1612, "low": 0.1506, "close": 0.1569, "volume": 1164311.8, "close_time": 1775001599999, "quote_volume": 179883.30786, "trades": 1442, "taker_buy_base": 650422.7, "taker_buy_quote": 100589.64033 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1566, "high": 0.1588, "low": 0.1538, "close": 0.1544, "volume": 860627.6, "close_time": 1775087999999, "quote_volume": 134540.939, "trades": 1046, "taker_buy_base": 361991.8, "taker_buy_quote": 56664.13162 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1545, "high": 0.1564, "low": 0.1494, "close": 0.1552, "volume": 1173978.1, "close_time": 1775174399999, "quote_volume": 179671.24845, "trades": 1404, "taker_buy_base": 520291.5, "taker_buy_quote": 79643.23899 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1551, "high": 0.1575, "low": 0.1527, "close": 0.1558, "volume": 727315.6, "close_time": 1775260799999, "quote_volume": 112771.46996, "trades": 850, "taker_buy_base": 350575.4, "taker_buy_quote": 54358.18156 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1556, "high": 0.1618, "low": 0.1556, "close": 0.1571, "volume": 832224.3, "close_time": 1775347199999, "quote_volume": 132186.06402, "trades": 1042, "taker_buy_base": 405065.5, "taker_buy_quote": 64239.4054 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1574, "high": 0.1672, "low": 0.1535, "close": 0.1671, "volume": 2227809.6, "close_time": 1775433599999, "quote_volume": 358469.98483, "trades": 2662, "taker_buy_base": 1139958.0, "taker_buy_quote": 183584.41431 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.167, "high": 0.1714, "low": 0.1628, "close": 0.1646, "volume": 2778294.7, "close_time": 1775519999999, "quote_volume": 465481.41673, "trades": 3162, "taker_buy_base": 1290096.3, "taker_buy_quote": 216203.53165 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1651, "high": 0.1686, "low": 0.1564, "close": 0.1668, "volume": 3409629.7, "close_time": 1775606399999, "quote_volume": 552314.28341, "trades": 3338, "taker_buy_base": 1613749.1, "taker_buy_quote": 261581.19884 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1662, "high": 0.1679, "low": 0.1592, "close": 0.1594, "volume": 1749607.0, "close_time": 1775692799999, "quote_volume": 284995.3473, "trades": 1734, "taker_buy_base": 886419.6, "taker_buy_quote": 144362.99054 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1596, "high": 0.1639, "low": 0.1592, "close": 0.1615, "volume": 1423501.8, "close_time": 1775779199999, "quote_volume": 229790.4012, "trades": 1451, "taker_buy_base": 718132.1, "taker_buy_quote": 115886.95072 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1616, "high": 0.1713, "low": 0.1609, "close": 0.1672, "volume": 2065712.2, "close_time": 1775865599999, "quote_volume": 343063.34051, "trades": 2099, "taker_buy_base": 1100958.5, "taker_buy_quote": 182973.08655 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1673, "high": 0.1674, "low": 0.1618, "close": 0.1639, "volume": 989346.3, "close_time": 1775951999999, "quote_volume": 162256.54312, "trades": 916, "taker_buy_base": 463093.6, "taker_buy_quote": 75930.57867 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1575, "close": 0.1585, "volume": 914492.4, "close_time": 1776038399999, "quote_volume": 146166.73465, "trades": 889, "taker_buy_base": 457918.1, "taker_buy_quote": 73146.63963 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1583, "high": 0.1696, "low": 0.1583, "close": 0.1683, "volume": 2314440.6, "close_time": 1776124799999, "quote_volume": 378326.6496, "trades": 2108, "taker_buy_base": 1139806.0, "taker_buy_quote": 186210.97193 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1679, "high": 0.1719, "low": 0.1656, "close": 0.169, "volume": 1528494.0, "close_time": 1776211199999, "quote_volume": 257150.44137, "trades": 1654, "taker_buy_base": 769609.4, "taker_buy_quote": 129431.48631 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1682, "high": 0.1746, "low": 0.1675, "close": 0.1738, "volume": 1116429.8, "close_time": 1776297599999, "quote_volume": 191299.11052, "trades": 1448, "taker_buy_base": 529586.6, "taker_buy_quote": 90675.17219 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1742, "high": 0.1816, "low": 0.1714, "close": 0.18, "volume": 1658714.5, "close_time": 1776383999999, "quote_volume": 292737.02429, "trades": 2095, "taker_buy_base": 827642.6, "taker_buy_quote": 145867.16259 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1797, "high": 0.1896, "low": 0.1782, "close": 0.1871, "volume": 1752634.8, "close_time": 1776470399999, "quote_volume": 323573.03608, "trades": 2584, "taker_buy_base": 885716.5, "taker_buy_quote": 163482.85999 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1863, "high": 0.1863, "low": 0.1761, "close": 0.1768, "volume": 806929.2, "close_time": 1776556799999, "quote_volume": 146328.08478, "trades": 1238, "taker_buy_base": 342859.7, "taker_buy_quote": 62148.35702 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1625, "close": 0.1626, "volume": 741220.9, "close_time": 1776643199999, "quote_volume": 125467.43575, "trades": 1134, "taker_buy_base": 344864.4, "taker_buy_quote": 58394.04876 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1628, "high": 0.17, "low": 0.1623, "close": 0.1667, "volume": 746814.2, "close_time": 1776729599999, "quote_volume": 124878.2048, "trades": 1081, "taker_buy_base": 367188.9, "taker_buy_quote": 61321.53441 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1665, "high": 0.1709, "low": 0.1657, "close": 0.1689, "volume": 753033.9, "close_time": 1776815999999, "quote_volume": 126623.05021, "trades": 1100, "taker_buy_base": 382145.6, "taker_buy_quote": 64215.87149 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1691, "high": 0.1763, "low": 0.1677, "close": 0.1679, "volume": 859341.5, "close_time": 1776902399999, "quote_volume": 148370.06753, "trades": 1156, "taker_buy_base": 429439.7, "taker_buy_quote": 74210.33618 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1657, "close": 0.167, "volume": 84998.9, "close_time": 1776988799999, "quote_volume": 14171.6249, "trades": 126, "taker_buy_base": 40179.5, "taker_buy_quote": 6702.09365 } ] } }, "last_update": "2026-04-23T05:17:04.560176" }